Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	93.55	95.84	91.98	94.99	36,800	+1.01(+1.07%)
Nov 27, 2019	95.49	95.78	93.80	93.98	42,100	-1.00(-1.05%)
Nov 26, 2019	95.65	96.31	94.75	94.98	58,464	-0.61(-0.64%)
Nov 25, 2019	94.58	96.78	94.00	95.59	69,575	+1.30(+1.38%)
Nov 22, 2019	93.21	94.53	92.05	94.29	62,100	+1.38(+1.49%)
Nov 21, 2019	94.16	94.32	92.48	92.91	86,022	-1.09(-1.16%)
Nov 20, 2019	93.31	95.88	93.00	94.00	110,297	+0.35(+0.37%)
Nov 19, 2019	91.74	93.88	90.38	93.65	161,985	+2.27(+2.48%)
Nov 18, 2019	92.34	93.14	90.00	91.38	117,082	-0.87(-0.94%)
Nov 15, 2019	94.91	95.31	91.39	92.25	252,400	-1.63(-1.74%)
Nov 14, 2019	94.76	96.13	93.41	93.88	81,975	-0.95(-1.00%)
Nov 13, 2019	97.37	98.03	93.08	94.83	136,355	-3.53(-3.59%)
Nov 12, 2019	98.27	100.42	97.70	98.36	104,110	+0.52(+0.53%)
Nov 11, 2019	98.17	100.35	96.76	97.84	107,337	-1.22(-1.23%)
Nov 08, 2019	99.03	101.06	98.56	99.06	107,300	-0.53(-0.53%)
Nov 07, 2019	99.60	102.69	98.73	99.59	115,957	+0.30(+0.30%)
Nov 06, 2019	98.41	100.71	98.41	99.29	139,718	-0.18(-0.18%)
Nov 05, 2019	100.43	104.17	99.32	99.47	143,111	-1.33(-1.32%)
Nov 04, 2019	103.85	104.89	96.00	100.80	218,417	-3.88(-3.71%)
Nov 01, 2019	104.20	106.79	102.49	104.68	186,300	+0.87(+0.84%)
Oct 31, 2019	119.73	119.73	99.20	103.81	706,773	-28.40(-21.48%)
Oct 30, 2019	128.99	133.98	127.31	132.21	102,935	+3.33(+2.58%)
Oct 29, 2019	126.15	129.48	125.70	128.88	71,802	+2.62(+2.08%)
Oct 28, 2019	125.00	126.98	122.50	126.26	71,220	+1.32(+1.06%)
Oct 25, 2019	123.03	126.80	123.03	124.94	46,900	+1.47(+1.19%)
Oct 24, 2019	123.92	123.94	119.93	123.47	50,189	-0.01(-0.01%)
Oct 23, 2019	122.12	124.80	119.58	123.48	75,838	+0.99(+0.81%)
Oct 22, 2019	123.24	123.94	122.11	122.49	53,420	-1.04(-0.84%)
Oct 21, 2019	119.45	124.46	119.45	123.53	103,656	+4.85(+4.09%)
Oct 18, 2019	122.58	123.64	118.40	118.68	89,100	-4.63(-3.75%)
Oct 17, 2019	122.02	124.52	121.14	123.31	78,852	+1.59(+1.31%)
Oct 16, 2019	122.10	124.78	121.21	121.72	72,754	-0.29(-0.24%)
Oct 15, 2019	117.26	122.81	117.26	122.01	99,595	+5.28(+4.52%)
Oct 14, 2019	118.46	119.47	114.50	116.73	194,254	-2.90(-2.42%)
Oct 11, 2019	120.88	121.89	119.50	119.63	127,100	+0.63(+0.53%)
Oct 10, 2019	117.41	120.11	117.41	119.00	92,797	+2.58(+2.22%)
Oct 09, 2019	118.49	119.74	113.83	116.42	151,940	-1.07(-0.91%)
Oct 08, 2019	119.53	121.31	116.17	117.49	112,324	-3.51(-2.90%)
Oct 07, 2019	123.26	124.74	120.08	121.00	134,762	-2.86(-2.31%)
Oct 04, 2019	122.27	125.86	122.27	123.86	81,700	+2.76(+2.28%)
Oct 03, 2019	118.47	122.59	114.43	121.10	149,079	+1.93(+1.62%)
Oct 02, 2019	120.28	121.00	116.03	119.17	103,964	-1.68(-1.39%)
Oct 01, 2019	127.16	128.66	119.40	120.85	161,515	-6.66(-5.22%)
Sep 30, 2019	126.66	128.51	125.66	127.51	90,591	+1.30(+1.03%)
Sep 27, 2019	125.23	127.29	123.62	126.21	138,800	+1.59(+1.28%)
Sep 26, 2019	132.97	133.35	122.99	124.62	172,066	-8.75(-6.56%)
Sep 25, 2019	130.42	134.24	128.24	133.37	76,297	+3.10(+2.38%)
Sep 24, 2019	135.79	136.64	129.49	130.27	103,848	-5.03(-3.72%)
Sep 23, 2019	132.09	137.57	131.40	135.30	97,283	+3.02(+2.28%)
Sep 20, 2019	135.64	135.64	130.93	132.28	224,200	-3.21(-2.37%)
Sep 19, 2019	140.71	142.56	134.72	135.49	166,083	-5.10(-3.63%)
Sep 18, 2019	141.05	141.35	138.76	140.59	143,758	-0.66(-0.47%)
Sep 17, 2019	138.65	141.46	135.15	141.25	112,253	+2.66(+1.92%)
Sep 16, 2019	139.04	141.38	137.99	138.59	166,094	-1.40(-1.00%)
Sep 13, 2019	137.22	141.94	135.98	139.99	158,400	+3.55(+2.60%)
Sep 12, 2019	134.33	137.32	131.76	136.44	88,628	+2.44(+1.82%)
Sep 11, 2019	129.28	134.18	128.38	134.00	91,377	+5.07(+3.93%)
Sep 10, 2019	133.64	134.75	128.04	128.93	145,769	-4.97(-3.71%)
Sep 09, 2019	131.95	135.99	130.84	133.90	144,470	+2.39(+1.82%)
Sep 06, 2019	132.83	133.11	130.57	131.51	133,500	-1.90(-1.42%)
Sep 05, 2019	130.37	133.90	129.41	133.41	144,025	+4.89(+3.80%)
Sep 04, 2019	132.74	133.56	127.28	128.52	171,464	-3.27(-2.48%)

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.