Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	96.30	97.49	95.32	96.39	563,086	-0.49(-0.50%)
Nov 27, 2019	98.99	99.28	96.04	96.88	1,130,297	-2.58(-2.60%)
Nov 26, 2019	101.41	102.40	98.83	99.46	2,402,707	-0.49(-0.49%)
Nov 25, 2019	100.09	100.36	98.39	99.96	2,029,048	+0.76(+0.76%)
Nov 22, 2019	97.86	99.71	96.79	99.20	1,073,463	+2.64(+2.74%)
Nov 21, 2019	97.16	98.12	96.18	96.56	1,685,681	-0.65(-0.66%)
Nov 20, 2019	97.56	97.58	95.67	97.20	1,030,859	-0.39(-0.40%)
Nov 19, 2019	98.90	99.13	97.10	97.59	870,994	-1.60(-1.61%)
Nov 18, 2019	98.97	99.30	97.20	99.19	795,852	-0.11(-0.11%)
Nov 15, 2019	97.96	99.33	97.14	99.30	750,056	+2.07(+2.13%)
Nov 14, 2019	96.57	97.99	96.29	97.23	600,609	+1.10(+1.15%)
Nov 13, 2019	95.56	96.34	94.88	96.13	613,628	-0.15(-0.15%)
Nov 12, 2019	96.50	97.35	95.48	96.28	595,321	+0.16(+0.17%)
Nov 11, 2019	96.61	97.14	95.60	96.12	605,868	-1.23(-1.27%)
Nov 08, 2019	96.86	97.51	94.84	97.35	896,666	+0.30(+0.31%)
Nov 07, 2019	96.35	100.29	96.11	97.05	1,496,155	+4.43(+4.79%)
Nov 06, 2019	93.99	94.15	91.78	92.62	1,028,950	-1.74(-1.84%)
Nov 05, 2019	93.08	96.33	92.84	94.36	1,262,245	+1.56(+1.68%)
Nov 04, 2019	90.44	92.87	90.35	92.80	896,889	+3.27(+3.65%)
Nov 01, 2019	87.54	89.63	87.54	89.53	669,959	+2.91(+3.36%)
Oct 31, 2019	87.35	87.75	84.70	86.62	911,626	-1.21(-1.38%)
Oct 30, 2019	88.04	88.55	86.90	87.83	628,474	-0.04(-0.05%)
Oct 29, 2019	88.86	89.05	87.68	87.87	872,574	-1.24(-1.39%)
Oct 28, 2019	90.39	92.64	89.05	89.11	1,125,478	-3.08(-3.34%)
Oct 25, 2019	88.47	92.79	88.47	92.19	803,387	+1.92(+2.12%)
Oct 24, 2019	91.56	91.85	89.02	90.28	663,546	-0.90(-0.99%)
Oct 23, 2019	91.72	91.90	90.15	91.18	895,425	-0.64(-0.69%)
Oct 22, 2019	88.92	92.16	88.42	91.82	1,174,598	+3.02(+3.40%)
Oct 21, 2019	87.92	89.77	87.92	88.80	896,931	+1.95(+2.24%)
Oct 18, 2019	85.54	87.03	84.99	86.85	802,582	+0.01(+0.01%)
Oct 17, 2019	87.95	88.44	86.17	86.84	957,011	-0.27(-0.31%)
Oct 16, 2019	86.89	88.20	86.82	87.11	641,536	+0.09(+0.10%)
Oct 15, 2019	86.63	88.12	86.00	87.02	591,980	+0.62(+0.71%)
Oct 14, 2019	86.38	87.18	84.75	86.40	832,508	-0.78(-0.89%)
Oct 11, 2019	84.69	88.16	84.69	87.18	1,204,678	+3.90(+4.68%)
Oct 10, 2019	82.49	84.33	82.06	83.28	1,131,872	+1.03(+1.26%)
Oct 09, 2019	81.43	82.73	81.12	82.25	919,940	+1.94(+2.41%)
Oct 08, 2019	81.95	82.25	79.93	80.31	1,081,649	-2.88(-3.46%)
Oct 07, 2019	83.75	84.23	83.00	83.19	995,666	-0.77(-0.91%)
Oct 04, 2019	83.41	84.15	82.27	83.96	1,372,218	+0.61(+0.73%)
Oct 03, 2019	82.37	83.50	80.62	83.35	1,240,262	+0.96(+1.17%)
Oct 02, 2019	84.06	84.56	82.13	82.39	1,221,138	-2.74(-3.22%)
Oct 01, 2019	88.15	89.14	85.13	85.13	1,591,371	-2.55(-2.91%)
Sep 30, 2019	87.18	88.13	86.92	87.68	757,872	+0.51(+0.58%)
Sep 27, 2019	86.56	88.51	86.34	87.18	769,275	+0.93(+1.08%)
Sep 26, 2019	86.83	87.07	85.87	86.24	925,969	-0.48(-0.55%)
Sep 25, 2019	85.43	87.20	85.07	86.72	923,830	+1.50(+1.76%)
Sep 24, 2019	86.99	86.99	84.24	85.22	851,485	-1.24(-1.44%)
Sep 23, 2019	84.73	87.18	83.91	86.46	1,096,345	+0.88(+1.03%)
Sep 20, 2019	86.82	88.20	85.48	85.58	1,439,938	-0.63(-0.73%)
Sep 19, 2019	88.61	88.61	85.60	86.20	1,069,161	-2.27(-2.56%)
Sep 18, 2019	87.25	88.57	86.71	88.47	983,262	+0.57(+0.64%)
Sep 17, 2019	89.75	89.75	86.87	87.90	1,394,624	-2.16(-2.39%)
Sep 16, 2019	88.81	90.70	88.20	90.06	1,229,553	+0.01(+0.01%)
Sep 13, 2019	90.49	92.22	89.83	90.05	1,036,937	+0.22(+0.24%)
Sep 12, 2019	89.23	90.35	87.17	89.83	1,414,124	-0.01(-0.01%)
Sep 11, 2019	89.81	90.45	87.00	89.84	1,468,704	-0.14(-0.15%)
Sep 10, 2019	88.28	90.22	88.06	89.98	2,030,534	+1.34(+1.51%)
Sep 09, 2019	85.20	88.76	84.97	88.64	1,984,430	+3.78(+4.45%)
Sep 06, 2019	84.45	85.42	83.48	84.86	1,928,169	+0.82(+0.98%)
Sep 05, 2019	82.01	84.21	82.01	84.04	2,176,815	+3.46(+4.29%)
Sep 04, 2019	78.57	81.26	78.06	80.58	3,330,967	+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.