Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.34	73.84	73.05	73.18	768,069	-0.24(-0.33%)
Nov 28, 2019	73.38	73.49	72.71	73.42	222,589	-0.48(-0.65%)
Nov 27, 2019	73.69	74.00	73.07	73.90	445,538	+0.17(+0.23%)
Nov 26, 2019	72.94	73.73	72.56	73.73	1,499,087	+0.61(+0.83%)
Nov 25, 2019	72.09	73.42	71.71	73.12	653,680	+1.40(+1.95%)
Nov 22, 2019	71.60	72.21	71.30	71.72	603,549	+0.36(+0.50%)
Nov 21, 2019	71.90	71.90	71.14	71.36	1,161,793	-0.89(-1.23%)
Nov 20, 2019	73.39	73.39	72.14	72.25	1,101,794	-1.45(-1.97%)
Nov 19, 2019	73.93	74.02	73.43	73.70	531,390	+0.15(+0.20%)
Nov 18, 2019	73.49	73.66	72.44	73.55	584,094	-0.16(-0.22%)
Nov 15, 2019	73.86	74.11	73.42	73.71	488,054	+0.21(+0.29%)
Nov 14, 2019	73.01	73.82	73.01	73.50	627,164	+0.49(+0.67%)
Nov 13, 2019	72.82	73.91	72.40	73.01	704,203	-0.51(-0.69%)
Nov 12, 2019	73.49	74.47	73.20	73.52	574,208	-0.01(-0.01%)
Nov 11, 2019	74.12	74.48	73.43	73.53	836,626	-1.21(-1.62%)
Nov 08, 2019	71.31	74.84	71.31	74.74	885,534	+0.11(+0.15%)
Nov 07, 2019	74.83	75.25	74.49	74.63	1,207,076	+0.13(+0.17%)
Nov 06, 2019	74.03	74.57	73.18	74.50	735,231	+0.43(+0.58%)
Nov 05, 2019	73.95	74.76	73.82	74.07	894,001	+0.23(+0.31%)
Nov 04, 2019	72.35	73.84	72.34	73.84	2,542,151	+1.90(+2.64%)
Nov 01, 2019	71.32	72.02	71.29	71.94	550,981	+1.12(+1.58%)
Oct 31, 2019	71.11	71.66	70.26	70.82	771,797	-0.77(-1.08%)
Oct 30, 2019	71.34	71.64	70.32	71.59	460,406	-0.04(-0.06%)
Oct 29, 2019	70.99	71.78	70.99	71.63	565,302	+0.42(+0.59%)
Oct 28, 2019	71.14	71.89	71.07	71.21	519,299	+0.43(+0.61%)
Oct 25, 2019	70.55	70.97	70.41	70.78	441,467	+0.09(+0.13%)
Oct 24, 2019	70.82	71.22	70.31	70.69	491,021	-0.05(-0.07%)
Oct 23, 2019	70.89	70.90	70.06	70.74	454,375	-0.18(-0.25%)
Oct 22, 2019	70.09	71.28	69.75	70.92	771,126	+0.77(+1.10%)
Oct 21, 2019	70.60	70.92	70.08	70.15	866,799	+0.04(+0.06%)
Oct 18, 2019	70.44	70.62	69.90	70.11	543,879	+0.02(+0.03%)
Oct 17, 2019	71.15	71.15	69.63	70.09	563,545	-0.99(-1.39%)
Oct 16, 2019	70.31	71.35	70.00	71.08	743,527	+1.09(+1.56%)
Oct 15, 2019	68.93	70.55	68.80	69.99	1,052,945	+1.53(+2.23%)
Oct 11, 2019		68.46	68.46	68.46	0	+1.55(+2.32%)
Oct 10, 2019	66.48	67.62	66.48	66.91	665,123	+0.48(+0.72%)
Oct 09, 2019	65.96	66.75	65.74	66.43	450,117	+1.12(+1.71%)
Oct 08, 2019	66.23	66.69	65.25	65.31	701,516	-1.70(-2.54%)
Oct 07, 2019	66.71	67.53	66.00	67.01	831,766	+0.12(+0.18%)
Oct 04, 2019	66.56	66.96	66.50	66.89	495,564	+0.33(+0.50%)
Oct 03, 2019	67.13	67.20	65.97	66.56	683,396	-0.82(-1.22%)
Oct 02, 2019	67.61	68.13	66.88	67.38	701,806	-1.50(-2.18%)
Oct 01, 2019	70.19	71.36	68.52	68.88	826,879	-1.74(-2.46%)
Sep 30, 2019	69.35	70.79	69.31	70.62	619,239	+1.30(+1.88%)
Sep 27, 2019	69.53	69.86	68.93	69.32	504,201	-0.08(-0.12%)
Sep 26, 2019	69.94	70.00	68.79	69.40	446,559	-0.51(-0.73%)
Sep 25, 2019	69.26	69.97	68.74	69.91	626,957	+0.57(+0.82%)
Sep 24, 2019	70.43	71.15	69.15	69.34	839,191	-0.97(-1.38%)
Sep 23, 2019	69.21	71.13	69.00	70.31	484,124	+0.19(+0.27%)
Sep 20, 2019	70.93	71.37	70.02	70.12	2,306,906	-0.62(-0.88%)
Sep 19, 2019	70.96	71.48	70.73	70.74	1,992,312	-0.17(-0.24%)
Sep 18, 2019	71.11	71.73	70.61	70.91	734,399	-0.41(-0.57%)
Sep 17, 2019	71.14	71.49	70.18	71.32	539,785	+0.00(+0.00%)
Sep 16, 2019	71.05	71.75	69.81	71.32	756,723	-0.23(-0.32%)
Sep 13, 2019	71.81	72.30	71.41	71.55	784,875	+0.05(+0.07%)
Sep 12, 2019	70.59	71.71	70.04	71.50	2,219,877	+0.79(+1.12%)
Sep 11, 2019	70.40	70.87	69.24	70.71	1,050,650	+0.40(+0.57%)
Sep 10, 2019	69.31	70.37	69.06	70.31	1,018,668	+0.77(+1.11%)
Sep 09, 2019	68.61	69.72	68.17	69.54	935,983	+1.27(+1.86%)
Sep 06, 2019	68.60	68.69	68.00	68.27	735,888	-0.47(-0.68%)
Sep 05, 2019	67.45	68.89	67.21	68.74	943,694	+2.04(+3.06%)
Sep 04, 2019	66.92	67.20	66.40	66.70	590,189	+1.00(+1.52%)

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.