Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	92.74	92.96	91.62	91.81	442,275	-0.87(-0.93%)
Nov 27, 2019	93.96	94.10	92.32	92.68	1,013,892	-0.90(-0.96%)
Nov 26, 2019	92.47	93.66	92.22	93.58	1,828,798	+1.12(+1.21%)
Nov 25, 2019	93.98	94.63	91.43	92.46	2,093,913	-2.25(-2.37%)
Nov 22, 2019	92.49	98.72	92.17	94.71	3,453,277	+3.71(+4.08%)
Nov 21, 2019	92.13	92.42	90.96	90.99	1,618,966	-1.14(-1.23%)
Nov 20, 2019	91.19	92.41	90.85	92.13	1,517,127	+1.14(+1.25%)
Nov 19, 2019	92.01	92.40	90.58	90.99	1,684,136	-1.03(-1.12%)
Nov 18, 2019	91.71	92.49	90.91	92.02	1,210,046	+0.29(+0.31%)
Nov 15, 2019	91.32	92.15	91.32	91.73	947,161	+0.45(+0.49%)
Nov 14, 2019	91.47	91.93	90.18	91.29	1,094,082	-0.36(-0.39%)
Nov 13, 2019	89.41	91.92	89.07	91.65	1,189,737	+0.56(+0.62%)
Nov 12, 2019	90.50	91.13	90.34	91.08	813,161	+0.65(+0.72%)
Nov 11, 2019	91.79	91.92	89.98	90.43	1,342,389	-1.64(-1.78%)
Nov 08, 2019	92.83	92.95	91.93	92.07	655,936	-0.75(-0.80%)
Nov 07, 2019	93.79	93.98	92.38	92.82	772,339	-1.04(-1.11%)
Nov 06, 2019	93.51	95.08	93.25	93.86	951,272	+0.77(+0.83%)
Nov 05, 2019	92.63	93.60	92.12	93.09	776,681	+0.45(+0.49%)
Nov 04, 2019	91.43	92.67	91.34	92.63	754,915	+1.16(+1.27%)
Nov 01, 2019	91.58	91.81	90.74	91.47	883,431	-0.09(-0.09%)
Oct 31, 2019	92.52	92.98	90.98	91.56	1,318,129	-0.57(-0.62%)
Oct 30, 2019	93.80	93.80	91.53	92.13	826,556	-1.52(-1.62%)
Oct 29, 2019	93.02	93.96	92.85	93.65	752,456	+0.96(+1.04%)
Oct 28, 2019	94.16	94.50	92.66	92.69	559,486	-1.13(-1.20%)
Oct 25, 2019	94.10	94.42	92.95	93.81	808,407	-0.08(-0.08%)
Oct 24, 2019	93.43	94.34	93.11	93.89	976,949	+0.49(+0.52%)
Oct 23, 2019	92.34	93.54	92.32	93.41	740,085	+0.91(+0.98%)
Oct 22, 2019	93.81	94.00	92.25	92.50	732,452	-1.31(-1.39%)
Oct 21, 2019	93.32	94.07	93.18	93.80	436,159	+0.56(+0.60%)
Oct 18, 2019	93.71	93.94	93.24	93.24	553,673	-0.58(-0.62%)
Oct 17, 2019	93.27	94.30	92.76	93.82	608,025	+0.64(+0.69%)
Oct 16, 2019	93.27	93.96	92.80	93.18	673,452	+0.19(+0.21%)
Oct 15, 2019	92.63	93.20	92.21	92.99	555,792	+0.37(+0.40%)
Oct 14, 2019	93.11	93.11	91.92	92.62	500,879	-0.10(-0.11%)
Oct 11, 2019	93.10	93.37	92.08	92.72	763,393	+0.00(+0.00%)
Oct 10, 2019	91.82	93.07	91.66	92.72	497,484	+0.64(+0.70%)
Oct 09, 2019	91.92	92.28	91.20	92.08	666,518	+0.29(+0.31%)
Oct 08, 2019	92.80	92.80	91.68	91.79	482,421	-1.22(-1.31%)
Oct 07, 2019	93.27	94.22	92.80	93.02	631,330	-0.28(-0.30%)
Oct 04, 2019	92.34	93.33	91.73	93.29	603,420	+1.17(+1.27%)
Oct 03, 2019	92.70	93.03	91.75	92.12	779,544	-0.40(-0.43%)
Oct 02, 2019	93.24	93.25	91.57	92.52	662,558	-1.01(-1.08%)
Oct 01, 2019	95.35	95.67	93.39	93.54	683,886	-1.78(-1.87%)
Sep 30, 2019	94.50	95.73	94.50	95.32	665,481	+0.85(+0.90%)
Sep 27, 2019	94.69	94.69	93.52	94.47	511,545	-0.10(-0.10%)
Sep 26, 2019	94.09	94.84	93.35	94.57	531,022	+1.02(+1.09%)
Sep 25, 2019	93.60	94.06	93.03	93.54	632,793	+0.18(+0.19%)
Sep 24, 2019	92.93	93.47	92.54	93.36	725,797	+0.63(+0.68%)
Sep 23, 2019	93.57	94.14	92.62	92.73	556,342	-0.68(-0.72%)
Sep 20, 2019	93.58	93.88	92.75	93.41	1,161,479	+0.15(+0.16%)
Sep 19, 2019	94.22	94.30	93.16	93.26	803,120	-1.03(-1.09%)
Sep 18, 2019	94.58	95.14	93.68	94.29	1,069,742	+0.10(+0.10%)
Sep 17, 2019	92.62	94.21	92.47	94.19	797,512	+1.33(+1.44%)
Sep 16, 2019	92.44	93.70	92.17	92.86	660,321	+0.58(+0.63%)
Sep 13, 2019	91.15	92.68	91.15	92.28	919,788	+0.57(+0.62%)
Sep 12, 2019	94.18	94.30	91.64	91.71	589,306	-2.04(-2.17%)
Sep 11, 2019	92.00	93.85	91.73	93.74	1,054,825	+1.31(+1.42%)
Sep 10, 2019	90.82	93.05	90.53	92.44	1,318,097	+1.36(+1.49%)
Sep 09, 2019	90.87	91.38	90.04	91.08	870,273	-0.08(-0.09%)
Sep 06, 2019	91.07	91.83	91.06	91.15	1,017,319	+0.46(+0.51%)
Sep 05, 2019	91.97	92.18	90.64	90.69	1,161,055	-1.39(-1.51%)
Sep 04, 2019	92.70	93.41	91.51	92.08	1,060,005	-0.61(-0.65%)

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.