Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	96.27	97.45	95.28	96.36	563,310	-0.49(-0.50%)
Nov 27, 2019	98.95	99.24	96.00	96.84	1,130,746	-2.58(-2.60%)
Nov 26, 2019	101.36	102.36	98.79	99.42	2,403,661	-0.49(-0.49%)
Nov 25, 2019	100.06	100.32	98.35	99.92	2,029,863	+0.75(+0.76%)
Nov 22, 2019	97.82	99.67	96.75	99.16	1,073,895	+2.64(+2.74%)
Nov 21, 2019	97.12	98.08	96.14	96.52	1,686,359	-0.65(-0.66%)
Nov 20, 2019	97.52	97.54	95.63	97.16	1,031,273	-0.39(-0.40%)
Nov 19, 2019	98.86	99.09	97.06	97.55	871,344	-1.60(-1.61%)
Nov 18, 2019	98.93	99.26	97.16	99.15	796,172	-0.11(-0.11%)
Nov 15, 2019	97.92	99.29	97.10	99.26	750,357	+2.07(+2.13%)
Nov 14, 2019	96.53	97.95	96.25	97.19	600,850	+1.10(+1.15%)
Nov 13, 2019	95.52	96.30	94.84	96.09	613,874	-0.15(-0.15%)
Nov 12, 2019	96.46	97.31	95.45	96.24	595,560	+0.16(+0.17%)
Nov 11, 2019	96.57	97.10	95.56	96.08	606,111	-1.23(-1.27%)
Nov 08, 2019	96.83	97.47	94.80	97.31	897,026	+0.30(+0.31%)
Nov 07, 2019	96.31	100.25	96.07	97.01	1,496,757	+4.43(+4.79%)
Nov 06, 2019	93.96	94.11	91.74	92.58	1,029,364	-1.74(-1.84%)
Nov 05, 2019	93.04	96.29	92.80	94.32	1,262,753	+1.56(+1.68%)
Nov 04, 2019	90.41	92.83	90.31	92.76	897,250	+3.27(+3.65%)
Nov 01, 2019	87.51	89.59	87.51	89.49	670,228	+2.91(+3.36%)
Oct 31, 2019	87.32	87.72	84.67	86.58	911,992	-1.21(-1.38%)
Oct 30, 2019	88.00	88.51	86.86	87.80	628,727	-0.04(-0.05%)
Oct 29, 2019	88.83	89.02	87.65	87.84	872,925	-1.24(-1.39%)
Oct 28, 2019	90.35	92.60	89.02	89.08	1,125,931	-3.08(-3.34%)
Oct 25, 2019	88.43	92.75	88.43	92.16	803,710	+1.92(+2.12%)
Oct 24, 2019	91.52	91.81	88.99	90.24	663,812	-0.90(-0.99%)
Oct 23, 2019	91.68	91.86	90.11	91.14	895,785	-0.64(-0.69%)
Oct 22, 2019	88.89	92.13	88.38	91.78	1,175,070	+3.02(+3.40%)
Oct 21, 2019	87.89	89.73	87.89	88.76	897,291	+1.95(+2.24%)
Oct 18, 2019	85.50	86.99	84.96	86.81	802,904	+0.01(+0.01%)
Oct 17, 2019	87.92	88.40	86.14	86.80	957,396	-0.27(-0.31%)
Oct 16, 2019	86.85	88.16	86.78	87.07	641,794	+0.09(+0.10%)
Oct 15, 2019	86.59	88.08	85.97	86.98	592,218	+0.62(+0.71%)
Oct 14, 2019	86.35	87.14	84.71	86.37	832,842	-0.77(-0.89%)
Oct 11, 2019	84.66	88.12	84.66	87.14	1,205,162	+3.89(+4.68%)
Oct 10, 2019	82.46	84.30	82.02	83.25	1,132,327	+1.03(+1.26%)
Oct 09, 2019	81.40	82.70	81.09	82.21	920,310	+1.94(+2.41%)
Oct 08, 2019	81.92	82.21	79.90	80.28	1,082,084	-2.88(-3.46%)
Oct 07, 2019	83.71	84.20	82.97	83.16	996,067	-0.76(-0.91%)
Oct 04, 2019	83.38	84.12	82.23	83.92	1,372,770	+0.61(+0.73%)
Oct 03, 2019	82.33	83.46	80.58	83.32	1,240,760	+0.96(+1.17%)
Oct 02, 2019	84.03	84.53	82.09	82.35	1,221,629	-2.74(-3.22%)
Oct 01, 2019	88.11	89.11	85.09	85.09	1,592,010	-2.55(-2.91%)
Sep 30, 2019	87.14	88.09	86.88	87.65	758,177	+0.51(+0.58%)
Sep 27, 2019	86.52	88.48	86.31	87.14	769,584	+0.93(+1.08%)
Sep 26, 2019	86.79	87.04	85.84	86.21	926,341	-0.48(-0.55%)
Sep 25, 2019	85.39	87.16	85.03	86.68	924,201	+1.50(+1.76%)
Sep 24, 2019	86.95	86.95	84.21	85.18	851,828	-1.24(-1.44%)
Sep 23, 2019	84.70	87.14	83.87	86.43	1,096,786	+0.88(+1.03%)
Sep 20, 2019	86.78	88.16	85.44	85.54	1,440,517	-0.63(-0.73%)
Sep 19, 2019	88.57	88.57	85.56	86.17	1,069,590	-2.26(-2.56%)
Sep 18, 2019	87.22	88.53	86.68	88.43	983,658	+0.57(+0.64%)
Sep 17, 2019	89.71	89.71	86.83	87.87	1,395,185	-2.16(-2.39%)
Sep 16, 2019	88.77	90.67	88.16	90.02	1,230,048	+0.01(+0.01%)
Sep 13, 2019	90.46	92.19	89.79	90.01	1,037,353	+0.22(+0.24%)
Sep 12, 2019	89.20	90.31	87.13	89.79	1,414,693	-0.01(-0.01%)
Sep 11, 2019	89.77	90.42	86.96	89.80	1,469,294	-0.14(-0.15%)
Sep 10, 2019	88.24	90.18	88.02	89.94	2,031,350	+1.34(+1.51%)
Sep 09, 2019	85.16	88.72	84.94	88.60	1,985,227	+3.77(+4.45%)
Sep 06, 2019	84.42	85.38	83.44	84.83	1,928,944	+0.82(+0.98%)
Sep 05, 2019	81.97	84.18	81.97	84.00	2,177,690	+3.46(+4.29%)
Sep 04, 2019	78.54	81.23	78.03	80.54	3,332,306	+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.