Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.61	73.64	72.51	72.85	415,538	-0.92(-1.25%)
Nov 27, 2019	71.90	73.92	71.78	73.77	412,683	+2.21(+3.09%)
Nov 26, 2019	70.15	72.26	69.85	71.56	444,319	+1.52(+2.17%)
Nov 25, 2019	69.07	70.19	68.43	70.04	516,949	+2.33(+3.44%)
Nov 22, 2019	67.04	68.06	66.55	67.71	428,217	+0.85(+1.28%)
Nov 21, 2019	66.43	66.96	65.76	66.86	348,825	+0.48(+0.73%)
Nov 20, 2019	65.54	67.64	65.43	66.37	370,593	+0.60(+0.91%)
Nov 19, 2019	66.84	66.97	65.59	65.77	357,437	-1.22(-1.82%)
Nov 18, 2019	68.77	69.57	66.78	66.99	297,810	-1.76(-2.57%)
Nov 15, 2019	68.97	69.02	68.01	68.76	225,765	+0.13(+0.19%)
Nov 14, 2019	68.20	69.28	67.93	68.63	407,451	+0.43(+0.63%)
Nov 13, 2019	68.45	68.97	67.88	68.20	629,497	-0.01(-0.01%)
Nov 12, 2019	69.12	69.39	67.84	68.21	680,344	-1.00(-1.45%)
Nov 11, 2019	69.07	70.24	68.50	69.22	367,136	+0.12(+0.18%)
Nov 08, 2019	70.57	71.05	68.67	69.09	490,569	-1.77(-2.50%)
Nov 07, 2019	70.27	71.03	69.75	70.87	572,422	+0.40(+0.57%)
Nov 06, 2019	69.29	70.47	69.17	70.47	493,711	+0.95(+1.36%)
Nov 05, 2019	69.59	70.04	66.84	69.52	965,446	-0.52(-0.74%)
Nov 04, 2019	73.93	74.74	69.66	70.04	934,589	-3.87(-5.24%)
Nov 01, 2019	75.88	75.88	73.50	73.91	728,981	-1.96(-2.58%)
Oct 31, 2019	78.29	79.32	75.60	75.87	872,233	-1.39(-1.80%)
Oct 30, 2019	80.47	80.93	71.89	77.26	1,800,456	+1.15(+1.52%)
Oct 29, 2019	77.90	77.90	74.72	76.10	1,060,897	-1.60(-2.06%)
Oct 28, 2019	79.77	80.04	76.76	77.70	423,365	-1.91(-2.40%)
Oct 25, 2019	78.19	79.97	77.42	79.61	266,343	+1.25(+1.60%)
Oct 24, 2019	76.65	78.94	75.94	78.36	580,789	+1.68(+2.19%)
Oct 23, 2019	80.86	81.18	75.96	76.68	566,803	-4.69(-5.77%)
Oct 22, 2019	82.18	82.50	80.42	81.37	241,369	-1.09(-1.32%)
Oct 21, 2019	82.78	83.27	82.32	82.46	210,812	-0.35(-0.43%)
Oct 18, 2019	82.25	83.41	82.09	82.81	301,643	+0.03(+0.03%)
Oct 17, 2019	81.11	83.02	80.77	82.79	468,625	+1.84(+2.27%)
Oct 16, 2019	80.30	81.00	79.11	80.95	305,602	+0.55(+0.68%)
Oct 15, 2019	80.93	81.39	79.89	80.40	580,263	-0.07(-0.09%)
Oct 14, 2019	80.48	81.20	79.32	80.48	496,053	-0.14(-0.17%)
Oct 11, 2019	80.77	81.37	79.95	80.61	506,844	+0.41(+0.51%)
Oct 10, 2019	80.34	81.19	79.60	80.20	416,210	+0.77(+0.97%)
Oct 09, 2019	81.15	81.60	80.20	79.43	553,803	-0.60(-0.75%)
Oct 08, 2019	80.75	80.88	79.00	80.03	563,826	-0.94(-1.16%)
Oct 07, 2019	80.74	81.26	80.28	80.97	360,627	+0.23(+0.28%)
Oct 04, 2019	81.03	82.39	80.14	80.74	422,169	+0.02(+0.02%)
Oct 03, 2019	78.37	80.97	78.37	80.72	605,758	+2.93(+3.76%)
Oct 02, 2019	77.67	78.81	76.90	77.80	510,990	+0.01(+0.01%)
Oct 01, 2019	79.24	80.04	77.74	77.79	424,642	-1.58(-1.99%)
Sep 30, 2019	79.15	79.94	78.02	79.37	511,918	+0.25(+0.31%)
Sep 27, 2019	80.05	80.13	78.12	79.12	379,941	+0.51(+0.65%)
Sep 26, 2019	78.46	79.75	78.22	78.61	380,228	+0.33(+0.42%)
Sep 25, 2019	78.80	79.31	78.21	78.29	256,876	-0.45(-0.57%)
Sep 24, 2019	80.39	80.98	78.20	78.73	398,505	-1.75(-2.18%)
Sep 23, 2019	80.22	81.44	79.82	80.49	347,444	+0.89(+1.12%)
Sep 20, 2019	79.96	80.91	78.97	79.60	676,416	+0.05(+0.07%)
Sep 19, 2019	79.02	80.01	78.22	79.54	341,565	+0.47(+0.60%)
Sep 18, 2019	78.57	79.57	78.18	79.07	435,984	+0.86(+1.10%)
Sep 17, 2019	77.83	79.33	77.62	78.20	284,667	+0.77(+1.00%)
Sep 16, 2019	78.88	80.72	77.07	77.43	588,359	-1.66(-2.09%)
Sep 13, 2019	80.14	80.88	78.35	79.09	567,217	-1.22(-1.52%)
Sep 12, 2019	83.13	84.29	79.30	80.30	998,866	-3.46(-4.14%)
Sep 11, 2019	83.05	84.69	82.21	83.77	558,057	+1.20(+1.45%)
Sep 10, 2019	84.68	84.68	80.50	82.57	752,928	-2.11(-2.49%)
Sep 09, 2019	88.45	88.45	84.32	84.68	416,317	-3.43(-3.89%)
Sep 06, 2019	88.08	90.05	87.92	88.11	482,321	-2.77(-3.05%)
Sep 05, 2019	91.37	92.06	89.34	90.88	604,076	-0.02(-0.02%)
Sep 04, 2019	89.54	91.21	88.78	90.90	319,933	+1.65(+1.84%)

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.