Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	63.96	64.71	63.32	63.84	1,146,182	-0.97(-1.50%)
Nov 27, 2019	64.06	65.23	63.45	64.81	2,279,522	+1.17(+1.84%)
Nov 26, 2019	63.82	64.05	62.79	63.64	2,642,023	-0.02(-0.04%)
Nov 25, 2019	61.94	63.75	61.26	63.67	3,124,925	+1.49(+2.39%)
Nov 22, 2019	62.37	63.22	61.86	62.18	2,562,282	-0.20(-0.32%)
Nov 21, 2019	62.36	62.83	61.21	62.38	3,672,599	+0.23(+0.37%)
Nov 20, 2019	61.29	62.88	60.41	62.15	1,930,773	+0.91(+1.48%)
Nov 19, 2019	62.02	62.26	60.97	61.24	1,991,885	-1.27(-2.03%)
Nov 18, 2019	63.30	63.32	62.16	62.51	2,083,594	-1.12(-1.76%)
Nov 15, 2019	63.19	64.28	62.80	63.63	2,669,861	+0.66(+1.05%)
Nov 14, 2019	63.44	64.39	62.63	62.97	1,925,404	-0.44(-0.69%)
Nov 13, 2019	63.66	64.67	62.76	63.41	2,626,251	-0.82(-1.28%)
Nov 12, 2019	64.07	65.50	63.49	64.24	3,613,592	+1.01(+1.60%)
Nov 11, 2019	61.11	63.53	60.69	63.22	3,914,816	+1.11(+1.79%)
Nov 08, 2019	61.63	63.02	61.14	62.11	2,889,998	-0.11(-0.17%)
Nov 07, 2019	64.02	65.20	61.39	62.22	6,809,605	-1.35(-2.12%)
Nov 06, 2019	65.90	66.45	62.99	63.57	16,485,654	-10.73(-14.44%)
Nov 05, 2019	74.93	76.41	74.17	74.30	3,496,263	-0.11(-0.14%)
Nov 04, 2019	72.62	74.82	72.47	74.40	2,625,765	+2.94(+4.11%)
Nov 01, 2019	71.26	71.97	70.65	71.47	1,820,685	+0.85(+1.20%)
Oct 31, 2019	69.17	70.63	68.21	70.62	1,717,393	+1.14(+1.64%)
Oct 30, 2019	71.75	72.66	69.24	69.48	2,177,731	-2.91(-4.03%)
Oct 29, 2019	70.65	72.74	70.35	72.40	2,108,125	+1.09(+1.52%)
Oct 28, 2019	72.44	73.14	70.82	71.31	1,482,087	-0.71(-0.98%)
Oct 25, 2019	71.51	72.67	70.97	72.02	1,177,883	+0.45(+0.63%)
Oct 24, 2019	72.43	72.79	70.85	71.56	1,237,410	-0.21(-0.29%)
Oct 23, 2019	70.38	72.35	69.28	71.77	1,635,566	+1.21(+1.72%)
Oct 22, 2019	68.60	71.70	68.20	70.56	1,485,553	+2.43(+3.57%)
Oct 21, 2019	67.73	68.38	67.27	68.13	1,564,380	+0.63(+0.94%)
Oct 18, 2019	69.38	69.88	67.47	67.50	1,669,852	-1.70(-2.46%)
Oct 17, 2019	69.02	70.08	68.47	69.20	2,312,513	+0.50(+0.73%)
Oct 16, 2019	69.20	70.38	68.62	68.70	1,845,976	-1.16(-1.66%)
Oct 15, 2019	68.36	70.77	68.06	69.86	2,574,884	+0.72(+1.05%)
Oct 14, 2019	67.67	69.74	66.64	69.13	1,515,238	+0.26(+0.38%)
Oct 11, 2019	68.75	69.72	68.31	68.87	1,703,735	+0.91(+1.33%)
Oct 10, 2019	67.22	68.19	66.81	67.97	1,629,815	+0.82(+1.21%)
Oct 09, 2019	67.39	67.84	66.49	67.15	1,933,118	+0.60(+0.90%)
Oct 08, 2019	67.92	68.24	66.50	66.55	2,309,714	-2.10(-3.06%)
Oct 07, 2019	70.29	70.53	68.64	68.65	2,160,746	-1.69(-2.40%)
Oct 04, 2019	71.00	71.39	69.16	70.34	1,620,910	-0.39(-0.55%)
Oct 03, 2019	67.78	71.30	67.78	70.72	2,613,864	+2.28(+3.33%)
Oct 02, 2019	69.70	70.14	67.88	68.44	2,468,903	-1.55(-2.21%)
Oct 01, 2019	73.24	73.69	69.99	69.99	3,742,438	-4.04(-5.46%)
Sep 30, 2019	73.53	74.44	72.96	74.03	1,385,910	-0.07(-0.09%)
Sep 27, 2019	73.28	74.85	73.20	74.10	2,046,206	-0.11(-0.14%)
Sep 26, 2019	76.37	76.58	73.36	74.21	3,006,831	-2.57(-3.35%)
Sep 25, 2019	77.01	77.32	74.99	76.78	2,674,743	-1.03(-1.32%)
Sep 24, 2019	80.28	80.93	77.06	77.81	2,769,823	-3.13(-3.87%)
Sep 23, 2019	79.58	81.63	79.41	80.93	2,208,500	+1.21(+1.52%)
Sep 20, 2019	80.16	80.85	78.88	79.72	4,457,716	-0.42(-0.52%)
Sep 19, 2019	82.00	82.21	79.82	80.14	1,683,201	-0.76(-0.94%)
Sep 18, 2019	81.81	81.93	80.03	80.90	1,882,920	-1.81(-2.19%)
Sep 17, 2019	86.25	86.71	82.65	82.71	2,975,488	-3.78(-4.37%)
Sep 16, 2019	85.64	87.24	83.83	86.49	4,839,489	+6.84(+8.59%)
Sep 13, 2019	79.55	80.35	78.66	79.65	1,444,573	+0.46(+0.58%)
Sep 12, 2019	79.45	80.24	78.69	79.19	1,913,185	-2.10(-2.58%)
Sep 11, 2019	82.34	83.47	80.52	81.29	1,595,990	-0.61(-0.74%)
Sep 10, 2019	80.16	83.58	79.88	81.90	3,308,875	+2.40(+3.02%)
Sep 09, 2019	79.60	80.37	78.42	79.49	3,135,626	+0.77(+0.98%)
Sep 06, 2019	78.87	79.87	78.30	78.72	1,972,004	-1.69(-2.10%)
Sep 05, 2019	81.03	82.26	80.33	80.41	1,896,704	-0.14(-0.17%)
Sep 04, 2019	81.45	82.00	80.48	80.55	1,411,340	+0.68(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.