Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	63.33	64.07	62.70	63.21	1,157,557	-0.96(-1.50%)
Nov 27, 2019	63.43	64.58	62.82	64.18	2,302,146	+1.16(+1.84%)
Nov 26, 2019	63.20	63.42	62.17	63.02	2,668,244	-0.02(-0.04%)
Nov 25, 2019	61.33	63.12	60.66	63.04	3,155,939	+1.47(+2.39%)
Nov 22, 2019	61.76	62.60	61.25	61.57	2,587,712	-0.20(-0.32%)
Nov 21, 2019	61.75	62.21	60.60	61.77	3,709,049	+0.23(+0.37%)
Nov 20, 2019	60.69	62.26	59.81	61.54	1,949,936	+0.90(+1.48%)
Nov 19, 2019	61.41	61.65	60.37	60.64	2,011,654	-1.26(-2.03%)
Nov 18, 2019	62.68	62.70	61.54	61.90	2,104,273	-1.11(-1.76%)
Nov 15, 2019	62.57	63.65	62.18	63.01	2,696,359	+0.65(+1.05%)
Nov 14, 2019	62.82	63.76	62.02	62.35	1,944,513	-0.44(-0.69%)
Nov 13, 2019	63.03	64.04	62.14	62.79	2,652,316	-0.82(-1.28%)
Nov 12, 2019	63.44	64.86	62.86	63.60	3,649,456	+1.00(+1.60%)
Nov 11, 2019	60.51	62.90	60.10	62.60	3,953,669	+1.10(+1.79%)
Nov 08, 2019	61.03	62.40	60.54	61.50	2,918,680	-0.11(-0.17%)
Nov 07, 2019	63.39	64.56	60.78	61.61	6,877,188	-1.34(-2.12%)
Nov 06, 2019	65.25	65.80	62.37	62.94	16,649,270	-10.62(-14.44%)
Nov 05, 2019	74.20	75.65	73.45	73.57	3,530,963	-0.11(-0.14%)
Nov 04, 2019	71.90	74.09	71.76	73.67	2,651,825	+2.91(+4.11%)
Nov 01, 2019	70.56	71.26	69.96	70.76	1,838,755	+0.84(+1.20%)
Oct 31, 2019	68.49	69.94	67.54	69.92	1,734,438	+1.13(+1.64%)
Oct 30, 2019	71.04	71.95	68.56	68.80	2,199,344	-2.89(-4.03%)
Oct 29, 2019	69.96	72.03	69.65	71.68	2,129,048	+1.08(+1.52%)
Oct 28, 2019	71.73	72.42	70.13	70.61	1,496,797	-0.70(-0.98%)
Oct 25, 2019	70.80	71.96	70.27	71.31	1,189,573	+0.45(+0.63%)
Oct 24, 2019	71.72	72.08	70.15	70.86	1,249,691	-0.20(-0.29%)
Oct 23, 2019	69.69	71.64	68.60	71.06	1,651,798	+1.20(+1.72%)
Oct 22, 2019	67.93	70.99	67.53	69.87	1,500,297	+2.41(+3.57%)
Oct 21, 2019	67.06	67.71	66.61	67.46	1,579,906	+0.63(+0.94%)
Oct 18, 2019	68.70	69.20	66.81	66.83	1,686,425	-1.69(-2.46%)
Oct 17, 2019	68.34	69.39	67.80	68.52	2,335,464	+0.50(+0.73%)
Oct 16, 2019	68.52	69.69	67.95	68.02	1,864,296	-1.15(-1.66%)
Oct 15, 2019	67.69	70.07	67.40	69.17	2,600,439	+0.72(+1.05%)
Oct 14, 2019	67.00	69.06	65.98	68.46	1,530,276	+0.26(+0.38%)
Oct 11, 2019	68.07	69.04	67.64	68.19	1,720,644	+0.90(+1.33%)
Oct 10, 2019	66.56	67.52	66.16	67.30	1,645,991	+0.81(+1.21%)
Oct 09, 2019	66.73	67.18	65.84	66.49	1,952,303	+0.60(+0.90%)
Oct 08, 2019	67.25	67.57	65.85	65.90	2,332,637	-2.08(-3.06%)
Oct 07, 2019	69.60	69.83	67.97	67.97	2,182,191	-1.67(-2.40%)
Oct 04, 2019	70.30	70.69	68.48	69.65	1,636,997	-0.38(-0.55%)
Oct 03, 2019	67.12	70.60	67.12	70.03	2,639,805	+2.26(+3.33%)
Oct 02, 2019	69.02	69.45	67.22	67.77	2,493,407	-1.53(-2.21%)
Oct 01, 2019	72.52	72.96	69.30	69.30	3,779,581	-4.00(-5.46%)
Sep 30, 2019	72.81	73.71	72.24	73.31	1,399,665	-0.07(-0.09%)
Sep 27, 2019	72.56	74.11	72.48	73.37	2,066,514	-0.11(-0.14%)
Sep 26, 2019	75.62	75.83	72.64	73.48	3,036,673	-2.54(-3.35%)
Sep 25, 2019	76.25	76.56	74.25	76.02	2,701,289	-1.02(-1.32%)
Sep 24, 2019	79.50	80.14	76.31	77.04	2,797,313	-3.10(-3.87%)
Sep 23, 2019	78.80	80.83	78.63	80.14	2,230,419	+1.20(+1.52%)
Sep 20, 2019	79.37	80.06	78.11	78.94	4,501,957	-0.42(-0.52%)
Sep 19, 2019	81.20	81.40	79.04	79.36	1,699,906	-0.75(-0.94%)
Sep 18, 2019	81.00	81.13	79.24	80.11	1,901,608	-1.79(-2.19%)
Sep 17, 2019	85.41	85.85	81.84	81.90	3,005,019	-3.74(-4.37%)
Sep 16, 2019	84.79	86.38	83.01	85.64	4,887,519	+6.78(+8.59%)
Sep 13, 2019	78.77	79.56	77.89	78.87	1,458,911	+0.46(+0.58%)
Sep 12, 2019	78.67	79.45	77.92	78.41	1,932,173	-2.08(-2.58%)
Sep 11, 2019	81.53	82.65	79.73	80.49	1,611,829	-0.60(-0.74%)
Sep 10, 2019	79.37	82.76	79.10	81.09	3,341,715	+2.38(+3.02%)
Sep 09, 2019	78.82	79.58	77.65	78.71	3,166,746	+0.77(+0.98%)
Sep 06, 2019	78.09	79.09	77.53	77.95	1,991,576	-1.67(-2.10%)
Sep 05, 2019	80.24	81.45	79.54	79.62	1,915,528	-0.14(-0.17%)
Sep 04, 2019	80.65	81.19	79.69	79.76	1,425,348	+0.67(+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.