Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.33	74.92	73.94	74.16	875,445	+0.14(+0.18%)
Nov 27, 2019	73.79	74.15	73.65	74.02	1,180,539	+0.25(+0.33%)
Nov 26, 2019	73.48	73.82	73.28	73.78	2,417,388	+0.34(+0.47%)
Nov 25, 2019	73.49	73.74	73.12	73.44	1,301,313	-0.13(-0.17%)
Nov 22, 2019	73.97	74.21	73.14	73.56	2,196,464	-0.54(-0.73%)
Nov 21, 2019	73.83	74.28	73.67	74.10	1,689,057	-0.42(-0.56%)
Nov 20, 2019	74.42	74.68	73.87	74.52	1,614,300	+0.37(+0.49%)
Nov 19, 2019	74.43	74.47	73.66	74.15	2,180,029	-0.50(-0.67%)
Nov 18, 2019	75.10	75.67	74.50	74.66	1,332,318	-0.22(-0.30%)
Nov 15, 2019	74.51	74.89	74.39	74.88	1,320,432	+0.42(+0.56%)
Nov 14, 2019	73.83	74.64	73.79	74.46	1,989,456	-0.22(-0.30%)
Nov 13, 2019	74.20	74.93	74.05	74.68	2,339,301	+0.92(+1.25%)
Nov 12, 2019	74.20	74.36	73.49	73.76	1,669,979	-0.29(-0.39%)
Nov 11, 2019	74.40	74.47	73.92	74.05	1,431,415	-0.36(-0.48%)
Nov 08, 2019	73.80	74.41	73.56	74.41	1,656,760	+0.59(+0.80%)
Nov 07, 2019	74.41	74.60	73.28	73.81	2,744,350	-1.18(-1.58%)
Nov 06, 2019	75.02	75.47	74.54	75.00	2,155,395	+0.25(+0.34%)
Nov 05, 2019	75.40	75.57	74.07	74.74	3,343,765	-1.35(-1.78%)
Nov 04, 2019	76.86	77.06	75.80	76.10	2,775,562	-1.02(-1.32%)
Nov 01, 2019	78.06	78.21	76.97	77.11	1,898,758	-0.93(-1.19%)
Oct 31, 2019	77.63	78.10	77.32	78.04	2,713,930	+0.47(+0.61%)
Oct 30, 2019	77.42	77.89	76.98	77.57	1,427,125	+0.20(+0.26%)
Oct 29, 2019	76.95	77.46	76.72	77.37	1,544,863	+0.28(+0.36%)
Oct 28, 2019	78.64	78.89	77.08	77.09	2,101,792	-1.89(-2.39%)
Oct 25, 2019	80.28	80.34	78.62	78.98	1,535,525	-0.82(-1.03%)
Oct 24, 2019	79.46	79.91	79.14	79.80	1,227,497	+0.50(+0.63%)
Oct 23, 2019	79.01	79.61	78.75	79.30	1,736,380	+0.36(+0.45%)
Oct 22, 2019	78.43	78.99	78.20	78.94	1,475,535	+0.51(+0.65%)
Oct 21, 2019	77.56	78.48	77.44	78.43	2,509,795	+1.01(+1.30%)
Oct 18, 2019	77.16	77.55	76.78	77.43	1,341,266	+0.16(+0.21%)
Oct 17, 2019	76.89	77.45	76.85	77.27	1,298,253	+0.39(+0.51%)
Oct 16, 2019	76.67	76.95	76.39	76.88	1,530,283	+0.08(+0.11%)
Oct 15, 2019	77.17	77.49	76.70	76.79	1,823,267	-0.43(-0.56%)
Oct 14, 2019	78.15	78.15	77.20	77.22	1,213,538	-0.82(-1.05%)
Oct 11, 2019	78.58	78.69	77.80	78.04	1,562,939	-0.70(-0.89%)
Oct 10, 2019	78.95	79.12	78.32	78.75	1,394,274	-0.26(-0.33%)
Oct 09, 2019	78.82	79.33	78.68	79.01	1,024,303	+0.30(+0.39%)
Oct 08, 2019	79.42	79.48	78.59	78.70	1,777,701	-0.73(-0.92%)
Oct 07, 2019	79.42	79.64	79.14	79.43	1,058,889	-0.24(-0.30%)
Oct 04, 2019	78.97	79.74	78.56	79.67	1,365,016	+0.95(+1.20%)
Oct 03, 2019	78.53	78.79	78.21	78.72	2,129,796	+0.30(+0.38%)
Oct 02, 2019	79.44	79.76	78.35	78.43	1,995,072	-1.21(-1.52%)
Oct 01, 2019	79.70	79.96	79.23	79.64	1,447,000	-0.31(-0.39%)
Sep 30, 2019	80.08	80.37	79.56	79.95	1,776,298	-0.13(-0.16%)
Sep 27, 2019	80.10	80.25	79.48	80.08	1,371,634	-0.03(-0.03%)
Sep 26, 2019	79.86	80.36	79.54	80.10	1,483,049	+0.56(+0.70%)
Sep 25, 2019	79.26	79.63	79.00	79.54	1,445,204	+0.03(+0.03%)
Sep 24, 2019	78.65	79.67	78.46	79.52	2,434,431	+1.02(+1.30%)
Sep 23, 2019	78.93	78.98	78.27	78.49	1,609,533	+0.30(+0.38%)
Sep 20, 2019	78.01	78.31	77.35	78.20	4,237,909	+0.44(+0.57%)
Sep 19, 2019	77.66	77.84	77.36	77.76	1,189,916	+0.34(+0.44%)
Sep 18, 2019	77.24	77.55	76.75	77.42	1,347,943	+0.47(+0.60%)
Sep 17, 2019	76.20	77.39	76.20	76.95	1,470,086	+0.85(+1.11%)
Sep 16, 2019	76.07	76.34	75.73	76.11	1,476,123	+0.10(+0.13%)
Sep 13, 2019	75.62	76.35	75.45	76.01	2,128,467	-0.32(-0.42%)
Sep 12, 2019	76.56	76.90	75.84	76.33	2,003,691	+0.22(+0.29%)
Sep 11, 2019	75.32	76.23	75.02	76.11	1,750,506	+0.51(+0.67%)
Sep 10, 2019	76.46	76.50	74.96	75.60	2,586,300	-0.90(-1.17%)
Sep 09, 2019	76.75	76.83	76.18	76.50	2,690,132	-0.63(-0.82%)
Sep 06, 2019	77.11	77.50	76.79	77.13	2,642,002	+0.22(+0.29%)
Sep 05, 2019	76.39	77.02	75.93	76.91	3,039,614	+0.03(+0.03%)
Sep 04, 2019	76.84	77.11	76.33	76.89	1,504,684	+0.18(+0.23%)

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.