Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	92.73	92.95	91.62	91.81	442,299	-0.86(-0.93%)
Nov 27, 2019	93.96	94.10	92.32	92.67	1,013,945	-0.90(-0.96%)
Nov 26, 2019	92.46	93.65	92.21	93.57	1,828,894	+1.12(+1.21%)
Nov 25, 2019	93.97	94.62	91.42	92.45	2,094,023	-2.25(-2.37%)
Nov 22, 2019	92.49	98.72	92.17	94.70	3,453,458	+3.71(+4.08%)
Nov 21, 2019	92.12	92.42	90.95	90.99	1,619,051	-1.14(-1.23%)
Nov 20, 2019	91.19	92.40	90.85	92.12	1,517,207	+1.14(+1.25%)
Nov 19, 2019	92.01	92.39	90.58	90.99	1,684,224	-1.03(-1.12%)
Nov 18, 2019	91.70	92.49	90.91	92.02	1,210,110	+0.29(+0.31%)
Nov 15, 2019	91.32	92.15	91.32	91.73	947,211	+0.45(+0.49%)
Nov 14, 2019	91.47	91.92	90.17	91.28	1,094,139	-0.36(-0.39%)
Nov 13, 2019	89.41	91.92	89.07	91.64	1,189,799	+0.56(+0.62%)
Nov 12, 2019	90.50	91.12	90.33	91.08	813,204	+0.65(+0.72%)
Nov 11, 2019	91.79	91.92	89.98	90.43	1,342,459	-1.64(-1.78%)
Nov 08, 2019	92.82	92.94	91.93	92.07	655,971	-0.75(-0.80%)
Nov 07, 2019	93.78	93.97	92.37	92.81	772,380	-1.04(-1.11%)
Nov 06, 2019	93.51	95.07	93.25	93.85	951,321	+0.77(+0.83%)
Nov 05, 2019	92.63	93.59	92.12	93.08	776,722	+0.45(+0.49%)
Nov 04, 2019	91.43	92.66	91.33	92.63	754,955	+1.16(+1.27%)
Nov 01, 2019	91.57	91.81	90.73	91.47	883,477	-0.09(-0.09%)
Oct 31, 2019	92.52	92.98	90.98	91.56	1,318,198	-0.57(-0.62%)
Oct 30, 2019	93.79	93.79	91.52	92.13	826,599	-1.52(-1.62%)
Oct 29, 2019	93.01	93.96	92.85	93.64	752,495	+0.96(+1.04%)
Oct 28, 2019	94.15	94.49	92.66	92.68	559,515	-1.13(-1.20%)
Oct 25, 2019	94.09	94.41	92.94	93.81	808,449	-0.08(-0.08%)
Oct 24, 2019	93.43	94.34	93.11	93.89	977,000	+0.49(+0.52%)
Oct 23, 2019	92.34	93.54	92.32	93.40	740,124	+0.91(+0.98%)
Oct 22, 2019	93.81	93.99	92.24	92.49	732,490	-1.31(-1.39%)
Oct 21, 2019	93.31	94.07	93.18	93.80	436,182	+0.56(+0.60%)
Oct 18, 2019	93.70	93.94	93.24	93.24	553,702	-0.58(-0.62%)
Oct 17, 2019	93.26	94.29	92.76	93.82	608,057	+0.64(+0.69%)
Oct 16, 2019	93.26	93.96	92.79	93.18	673,488	+0.19(+0.20%)
Oct 15, 2019	92.62	93.19	92.21	92.99	555,822	+0.37(+0.40%)
Oct 14, 2019	93.11	93.11	91.91	92.61	500,905	-0.10(-0.11%)
Oct 11, 2019	93.10	93.37	92.08	92.72	763,433	+0.00(+0.00%)
Oct 10, 2019	91.82	93.06	91.65	92.72	497,510	+0.64(+0.70%)
Oct 09, 2019	91.92	92.27	91.19	92.08	666,553	+0.29(+0.31%)
Oct 08, 2019	92.79	92.79	91.68	91.79	482,446	-1.22(-1.31%)
Oct 07, 2019	93.26	94.22	92.79	93.01	631,363	-0.28(-0.30%)
Oct 04, 2019	92.34	93.32	91.73	93.29	603,451	+1.17(+1.27%)
Oct 03, 2019	92.70	93.03	91.75	92.12	779,585	-0.40(-0.43%)
Oct 02, 2019	93.24	93.25	91.56	92.52	662,593	-1.01(-1.08%)
Oct 01, 2019	95.34	95.66	93.38	93.53	683,922	-1.78(-1.87%)
Sep 30, 2019	94.49	95.72	94.49	95.32	665,516	+0.85(+0.90%)
Sep 27, 2019	94.68	94.69	93.51	94.47	511,571	-0.10(-0.10%)
Sep 26, 2019	94.09	94.84	93.35	94.56	531,050	+1.02(+1.09%)
Sep 25, 2019	93.59	94.06	93.03	93.54	632,826	+0.18(+0.19%)
Sep 24, 2019	92.92	93.46	92.53	93.36	725,835	+0.63(+0.68%)
Sep 23, 2019	93.57	94.14	92.62	92.73	556,371	-0.68(-0.72%)
Sep 20, 2019	93.57	93.88	92.75	93.40	1,161,540	+0.15(+0.16%)
Sep 19, 2019	94.22	94.30	93.16	93.25	803,162	-1.03(-1.09%)
Sep 18, 2019	94.57	95.13	93.68	94.28	1,069,798	+0.10(+0.10%)
Sep 17, 2019	92.61	94.21	92.47	94.19	797,554	+1.33(+1.44%)
Sep 16, 2019	92.43	93.70	92.16	92.86	660,356	+0.58(+0.63%)
Sep 13, 2019	91.15	92.68	91.15	92.27	919,836	+0.57(+0.62%)
Sep 12, 2019	94.17	94.29	91.63	91.70	589,337	-2.04(-2.17%)
Sep 11, 2019	92.00	93.84	91.72	93.74	1,054,880	+1.31(+1.42%)
Sep 10, 2019	90.81	93.05	90.52	92.43	1,318,167	+1.36(+1.49%)
Sep 09, 2019	90.86	91.37	90.04	91.07	870,318	-0.08(-0.09%)
Sep 06, 2019	91.06	91.82	91.05	91.15	1,017,372	+0.46(+0.51%)
Sep 05, 2019	91.96	92.17	90.64	90.69	1,161,116	-1.39(-1.51%)
Sep 04, 2019	92.70	93.40	91.51	92.08	1,060,060	-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.