Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	96.31	97.49	95.32	96.40	563,067	-0.49(-0.50%)
Nov 27, 2019	98.99	99.28	96.04	96.88	1,130,259	-2.58(-2.60%)
Nov 26, 2019	101.41	102.40	98.83	99.47	2,402,625	-0.49(-0.49%)
Nov 25, 2019	100.10	100.37	98.39	99.96	2,028,979	+0.76(+0.76%)
Nov 22, 2019	97.86	99.72	96.79	99.20	1,073,427	+2.64(+2.74%)
Nov 21, 2019	97.17	98.12	96.18	96.56	1,685,624	-0.65(-0.66%)
Nov 20, 2019	97.56	97.58	95.68	97.21	1,030,824	-0.39(-0.40%)
Nov 19, 2019	98.91	99.13	97.11	97.59	870,964	-1.60(-1.61%)
Nov 18, 2019	98.98	99.30	97.21	99.19	795,825	-0.11(-0.11%)
Nov 15, 2019	97.96	99.33	97.15	99.30	750,030	+2.07(+2.13%)
Nov 14, 2019	96.57	97.99	96.29	97.24	600,589	+1.10(+1.15%)
Nov 13, 2019	95.57	96.35	94.88	96.13	613,607	-0.15(-0.15%)
Nov 12, 2019	96.50	97.36	95.49	96.28	595,301	+0.16(+0.17%)
Nov 11, 2019	96.61	97.15	95.61	96.12	605,847	-1.23(-1.27%)
Nov 08, 2019	96.87	97.51	94.84	97.36	896,635	+0.30(+0.31%)
Nov 07, 2019	96.35	100.30	96.11	97.06	1,496,105	+4.43(+4.79%)
Nov 06, 2019	94.00	94.16	91.78	92.62	1,028,915	-1.74(-1.84%)
Nov 05, 2019	93.08	96.33	92.84	94.36	1,262,203	+1.56(+1.68%)
Nov 04, 2019	90.45	92.87	90.35	92.80	896,859	+3.27(+3.65%)
Nov 01, 2019	87.55	89.63	87.55	89.53	669,936	+2.91(+3.36%)
Oct 31, 2019	87.36	87.75	84.70	86.62	911,595	-1.21(-1.38%)
Oct 30, 2019	88.04	88.55	86.90	87.83	628,453	-0.04(-0.05%)
Oct 29, 2019	88.87	89.06	87.69	87.87	872,545	-1.24(-1.39%)
Oct 28, 2019	90.39	92.64	89.06	89.12	1,125,440	-3.08(-3.34%)
Oct 25, 2019	88.47	92.79	88.47	92.20	803,360	+1.92(+2.12%)
Oct 24, 2019	91.56	91.85	89.03	90.28	663,523	-0.90(-0.99%)
Oct 23, 2019	91.72	91.90	90.15	91.18	895,395	-0.64(-0.69%)
Oct 22, 2019	88.93	92.17	88.42	91.82	1,174,558	+3.02(+3.40%)
Oct 21, 2019	87.92	89.77	87.92	88.80	896,900	+1.95(+2.24%)
Oct 18, 2019	85.54	87.03	84.99	86.85	802,555	+0.01(+0.01%)
Oct 17, 2019	87.95	88.44	86.17	86.84	956,979	-0.27(-0.31%)
Oct 16, 2019	86.89	88.20	86.82	87.11	641,514	+0.09(+0.10%)
Oct 15, 2019	86.63	88.12	86.01	87.02	591,960	+0.62(+0.71%)
Oct 14, 2019	86.38	87.18	84.75	86.40	832,479	-0.78(-0.89%)
Oct 11, 2019	84.69	88.16	84.69	87.18	1,204,637	+3.90(+4.68%)
Oct 10, 2019	82.50	84.34	82.06	83.28	1,131,834	+1.03(+1.26%)
Oct 09, 2019	81.43	82.74	81.13	82.25	919,909	+1.94(+2.41%)
Oct 08, 2019	81.95	82.25	79.93	80.31	1,081,613	-2.88(-3.46%)
Oct 07, 2019	83.75	84.24	83.00	83.19	995,633	-0.77(-0.91%)
Oct 04, 2019	83.41	84.16	82.27	83.96	1,372,172	+0.61(+0.73%)
Oct 03, 2019	82.37	83.50	80.62	83.35	1,240,220	+0.96(+1.17%)
Oct 02, 2019	84.07	84.56	82.13	82.39	1,221,097	-2.74(-3.22%)
Oct 01, 2019	88.15	89.15	85.13	85.13	1,591,317	-2.55(-2.91%)
Sep 30, 2019	87.18	88.13	86.92	87.69	757,847	+0.51(+0.58%)
Sep 27, 2019	86.56	88.52	86.34	87.18	769,249	+0.93(+1.08%)
Sep 26, 2019	86.83	87.07	85.88	86.24	925,937	-0.48(-0.55%)
Sep 25, 2019	85.43	87.20	85.07	86.72	923,798	+1.50(+1.76%)
Sep 24, 2019	86.99	86.99	84.25	85.22	851,457	-1.24(-1.44%)
Sep 23, 2019	84.73	87.18	83.91	86.46	1,096,308	+0.88(+1.03%)
Sep 20, 2019	86.82	88.20	85.48	85.58	1,439,890	-0.63(-0.73%)
Sep 19, 2019	88.61	88.61	85.60	86.20	1,069,124	-2.27(-2.56%)
Sep 18, 2019	87.26	88.57	86.72	88.47	983,229	+0.57(+0.64%)
Sep 17, 2019	89.75	89.75	86.87	87.90	1,394,577	-2.16(-2.39%)
Sep 16, 2019	88.81	90.71	88.20	90.06	1,229,512	+0.01(+0.01%)
Sep 13, 2019	90.50	92.23	89.83	90.05	1,036,902	+0.22(+0.24%)
Sep 12, 2019	89.24	90.35	87.17	89.83	1,414,076	-0.01(-0.01%)
Sep 11, 2019	89.81	90.46	87.00	89.84	1,468,654	-0.14(-0.15%)
Sep 10, 2019	88.28	90.22	88.06	89.98	2,030,465	+1.34(+1.51%)
Sep 09, 2019	85.20	88.76	84.97	88.64	1,984,362	+3.78(+4.45%)
Sep 06, 2019	84.46	85.42	83.48	84.86	1,928,104	+0.82(+0.98%)
Sep 05, 2019	82.01	84.22	82.01	84.04	2,176,741	+3.46(+4.29%)
Sep 04, 2019	78.57	81.27	78.06	80.58	3,330,854	+6.74(+9.13%)

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.