Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	62.58	63.31	61.95	62.46	1,171,494	-0.95(-1.50%)
Nov 27, 2019	62.68	63.82	62.07	63.41	2,329,863	+1.15(+1.84%)
Nov 26, 2019	62.44	62.67	61.43	62.27	2,700,369	-0.02(-0.04%)
Nov 25, 2019	60.60	62.37	59.94	62.29	3,193,936	+1.45(+2.39%)
Nov 22, 2019	61.02	61.85	60.52	60.84	2,618,867	-0.19(-0.32%)
Nov 21, 2019	61.01	61.47	59.88	61.03	3,753,705	+0.23(+0.37%)
Nov 20, 2019	59.96	61.52	59.10	60.80	1,973,412	+0.89(+1.48%)
Nov 19, 2019	60.68	60.92	59.65	59.92	2,035,874	-1.24(-2.03%)
Nov 18, 2019	61.93	61.95	60.81	61.16	2,129,608	-1.10(-1.76%)
Nov 15, 2019	61.82	62.89	61.44	62.26	2,728,822	+0.65(+1.05%)
Nov 14, 2019	62.07	63.00	61.28	61.61	1,967,924	-0.43(-0.69%)
Nov 13, 2019	62.28	63.27	61.41	62.04	2,684,266	-0.81(-1.28%)
Nov 12, 2019	62.69	64.09	62.12	62.85	3,693,419	+0.99(+1.60%)
Nov 11, 2019	59.79	62.15	59.38	61.86	4,001,296	+1.09(+1.79%)
Nov 08, 2019	60.30	61.65	59.82	60.77	2,953,839	-0.10(-0.17%)
Nov 07, 2019	62.64	63.79	60.06	60.87	6,960,033	-1.32(-2.12%)
Nov 06, 2019	64.47	65.01	61.63	62.19	16,849,832	-10.50(-14.44%)
Nov 05, 2019	73.31	74.75	72.57	72.69	3,573,498	-0.10(-0.14%)
Nov 04, 2019	71.05	73.21	70.90	72.80	2,683,770	+2.88(+4.11%)
Nov 01, 2019	69.72	70.42	69.13	69.92	1,860,905	+0.83(+1.20%)
Oct 31, 2019	67.67	69.11	66.74	69.09	1,755,332	+1.11(+1.64%)
Oct 30, 2019	70.19	71.09	67.75	67.98	2,225,838	-2.85(-4.03%)
Oct 29, 2019	69.12	71.17	68.82	70.83	2,154,695	+1.06(+1.52%)
Oct 28, 2019	70.88	71.56	69.29	69.77	1,514,828	-0.69(-0.98%)
Oct 25, 2019	69.96	71.10	69.43	70.46	1,203,903	+0.44(+0.63%)
Oct 24, 2019	70.86	71.22	69.32	70.02	1,264,745	-0.20(-0.29%)
Oct 23, 2019	68.86	70.79	67.79	70.22	1,671,696	+1.18(+1.72%)
Oct 22, 2019	67.12	70.15	66.73	69.03	1,518,370	+2.38(+3.57%)
Oct 21, 2019	66.26	66.90	65.82	66.66	1,598,938	+0.62(+0.94%)
Oct 18, 2019	67.88	68.37	66.01	66.04	1,706,740	-1.67(-2.46%)
Oct 17, 2019	67.53	68.57	66.99	67.71	2,363,598	+0.49(+0.73%)
Oct 16, 2019	67.71	68.86	67.14	67.21	1,886,754	-1.14(-1.66%)
Oct 15, 2019	66.88	69.24	66.59	68.35	2,631,764	+0.71(+1.05%)
Oct 14, 2019	66.21	68.24	65.20	67.64	1,548,710	+0.26(+0.38%)
Oct 11, 2019	67.26	68.22	66.83	67.38	1,741,371	+0.89(+1.33%)
Oct 10, 2019	65.77	66.71	65.37	66.50	1,665,819	+0.80(+1.21%)
Oct 09, 2019	65.93	66.38	65.05	65.70	1,975,821	+0.59(+0.90%)
Oct 08, 2019	66.45	66.76	65.06	65.11	2,360,737	-2.05(-3.06%)
Oct 07, 2019	68.77	69.00	67.16	67.17	2,208,478	-1.65(-2.40%)
Oct 04, 2019	69.46	69.85	67.66	68.82	1,656,717	-0.38(-0.55%)
Oct 03, 2019	66.32	69.76	66.32	69.20	2,671,605	+2.23(+3.33%)
Oct 02, 2019	68.20	68.62	66.42	66.96	2,523,443	-1.51(-2.21%)
Oct 01, 2019	71.66	72.10	68.48	68.48	3,825,111	-3.96(-5.46%)
Sep 30, 2019	71.94	72.83	71.38	72.43	1,416,526	-0.06(-0.09%)
Sep 27, 2019	71.70	73.23	71.62	72.50	2,091,408	-0.10(-0.14%)
Sep 26, 2019	74.72	74.92	71.77	72.60	3,073,254	-2.51(-3.35%)
Sep 25, 2019	75.34	75.65	73.37	75.12	2,733,830	-1.01(-1.32%)
Sep 24, 2019	78.55	79.19	75.40	76.12	2,831,010	-3.06(-3.87%)
Sep 23, 2019	77.86	79.87	77.69	79.19	2,257,287	+1.18(+1.52%)
Sep 20, 2019	78.43	79.10	77.18	78.00	4,556,189	-0.41(-0.52%)
Sep 19, 2019	80.23	80.43	78.10	78.41	1,720,384	-0.74(-0.94%)
Sep 18, 2019	80.04	80.16	78.30	79.15	1,924,515	-1.77(-2.19%)
Sep 17, 2019	84.39	84.83	80.86	80.93	3,041,218	-3.70(-4.37%)
Sep 16, 2019	83.79	85.36	82.02	84.62	4,946,396	+6.69(+8.59%)
Sep 13, 2019	77.83	78.61	76.96	77.93	1,476,485	+0.45(+0.58%)
Sep 12, 2019	77.74	78.51	76.99	77.48	1,955,448	-2.05(-2.58%)
Sep 11, 2019	80.56	81.67	78.78	79.53	1,631,246	-0.60(-0.74%)
Sep 10, 2019	78.43	81.77	78.15	80.13	3,381,970	+2.35(+3.02%)
Sep 09, 2019	77.88	78.64	76.73	77.78	3,204,894	+0.76(+0.98%)
Sep 06, 2019	77.16	78.15	76.61	77.02	2,015,567	-1.65(-2.10%)
Sep 05, 2019	79.28	80.48	78.60	78.67	1,938,603	-0.14(-0.17%)
Sep 04, 2019	79.69	80.22	78.74	78.81	1,442,518	+0.66(+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.