Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.74	87.21	86.39	86.56	389,446	-0.05(-0.06%)
Nov 27, 2019	89.05	89.39	86.30	86.60	824,822	-2.52(-2.82%)
Nov 26, 2019	89.56	90.39	89.12	89.12	1,292,601	-0.62(-0.69%)
Nov 25, 2019	89.94	90.36	89.10	89.74	643,307	+0.52(+0.58%)
Nov 22, 2019	90.94	91.14	88.00	89.22	703,918	-1.61(-1.77%)
Nov 21, 2019	91.11	91.73	90.26	90.83	921,138	-0.46(-0.50%)
Nov 20, 2019	90.25	91.31	89.94	91.29	832,731	+1.04(+1.16%)
Nov 19, 2019	91.33	91.91	90.08	90.25	933,731	-1.00(-1.10%)
Nov 18, 2019	91.65	92.35	90.35	91.25	995,480	-0.33(-0.36%)
Nov 15, 2019	89.61	91.76	89.52	91.58	655,878	+2.47(+2.77%)
Nov 14, 2019	88.70	89.48	88.41	89.11	559,676	+0.25(+0.28%)
Nov 13, 2019	87.96	89.12	87.68	88.86	624,712	+0.46(+0.52%)
Nov 12, 2019	89.09	89.70	87.77	88.41	877,393	-0.93(-1.04%)
Nov 11, 2019	86.93	89.52	86.06	89.33	861,514	+2.00(+2.29%)
Nov 08, 2019	86.80	88.76	86.49	87.33	779,697	+0.72(+0.83%)
Nov 07, 2019	86.55	88.21	86.32	86.61	1,230,803	+0.61(+0.71%)
Nov 06, 2019	84.61	86.53	84.08	86.01	940,512	+1.35(+1.60%)
Nov 05, 2019	84.59	85.39	83.55	84.65	924,057	+0.71(+0.84%)
Nov 04, 2019	83.35	84.32	83.17	83.95	782,363	+1.22(+1.48%)
Nov 01, 2019	81.80	83.32	80.71	82.72	982,309	+1.31(+1.61%)
Oct 31, 2019	78.22	82.51	77.67	81.41	1,137,301	+2.77(+3.52%)
Oct 30, 2019	77.89	78.99	77.58	78.64	709,419	+1.00(+1.29%)
Oct 29, 2019	77.23	77.93	77.11	77.64	582,043	+0.13(+0.17%)
Oct 28, 2019	78.07	78.90	77.43	77.51	549,198	-0.23(-0.29%)
Oct 25, 2019	78.91	79.60	77.73	77.74	610,350	-1.42(-1.80%)
Oct 24, 2019	78.38	79.44	78.24	79.16	607,848	+1.09(+1.40%)
Oct 23, 2019	76.58	78.49	76.04	78.07	1,043,794	+2.06(+2.71%)
Oct 22, 2019	74.92	76.87	74.73	76.01	1,340,544	+0.80(+1.06%)
Oct 21, 2019	76.18	77.09	71.51	75.21	2,391,562	-3.82(-4.83%)
Oct 18, 2019	82.03	82.29	78.48	79.03	1,249,143	-3.48(-4.22%)
Oct 17, 2019	83.33	84.01	82.39	82.52	626,317	-0.42(-0.50%)
Oct 16, 2019	82.56	83.38	82.50	82.93	629,550	+0.35(+0.42%)
Oct 15, 2019	82.80	83.03	81.87	82.59	747,331	-0.18(-0.22%)
Oct 14, 2019	82.67	83.06	82.12	82.76	770,488	-0.32(-0.38%)
Oct 11, 2019	82.87	83.88	82.74	83.08	741,807	+1.05(+1.29%)
Oct 10, 2019	82.33	82.79	81.69	82.03	427,740	-0.10(-0.12%)
Oct 09, 2019	81.97	82.60	81.77	82.13	850,525	+0.94(+1.15%)
Oct 08, 2019	81.00	81.90	80.04	81.19	1,156,963	-0.71(-0.86%)
Oct 07, 2019	81.88	82.31	81.65	81.90	720,393	-0.03(-0.04%)
Oct 04, 2019	80.34	82.08	80.34	81.93	561,707	+1.53(+1.91%)
Oct 03, 2019	80.09	80.79	79.48	80.40	516,877	-0.02(-0.02%)
Oct 02, 2019	80.18	80.59	79.31	80.42	801,244	-0.58(-0.71%)
Oct 01, 2019	82.49	84.05	80.66	80.99	745,625	-0.84(-1.02%)
Sep 30, 2019	82.16	83.15	81.53	81.83	639,824	-0.11(-0.13%)
Sep 27, 2019	83.79	83.80	81.84	81.94	461,607	-1.56(-1.87%)
Sep 26, 2019	84.28	84.28	83.41	83.50	602,897	-0.51(-0.60%)
Sep 25, 2019	81.81	84.38	81.53	84.01	1,039,985	+2.48(+3.04%)
Sep 24, 2019	82.66	82.86	81.12	81.53	734,629	-0.77(-0.93%)
Sep 23, 2019	82.61	83.06	81.81	82.30	600,966	-0.61(-0.73%)
Sep 20, 2019	85.07	85.32	82.73	82.90	1,513,866	-2.38(-2.79%)
Sep 19, 2019	85.02	86.14	84.90	85.28	593,359	+0.20(+0.23%)
Sep 18, 2019	84.64	85.28	84.27	85.08	671,779	+0.18(+0.21%)
Sep 17, 2019	84.90	85.18	84.18	84.90	633,220	+0.02(+0.02%)
Sep 16, 2019	83.42	85.14	83.42	84.88	683,666	+0.92(+1.09%)
Sep 13, 2019	84.35	84.58	82.90	83.97	1,162,611	+0.11(+0.13%)
Sep 12, 2019	85.69	85.69	83.32	83.86	605,971	-1.83(-2.13%)
Sep 11, 2019	83.99	86.18	83.23	85.69	772,153	+1.73(+2.06%)
Sep 10, 2019	82.57	84.26	82.06	83.96	735,355	+1.18(+1.43%)
Sep 09, 2019	82.24	82.79	81.40	82.78	655,072	+0.62(+0.75%)
Sep 06, 2019	81.26	82.41	81.11	82.16	538,755	+0.91(+1.13%)
Sep 05, 2019	80.88	82.09	80.88	81.25	640,309	+1.11(+1.39%)
Sep 04, 2019	80.22	80.46	79.38	80.13	789,570	+0.49(+0.61%)

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.