Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	96.27	97.46	95.29	96.36	563,264	-0.49(-0.50%)
Nov 27, 2019	98.96	99.25	96.01	96.85	1,130,653	-2.58(-2.60%)
Nov 26, 2019	101.37	102.37	98.80	99.43	2,403,463	-0.49(-0.49%)
Nov 25, 2019	100.06	100.33	98.35	99.92	2,029,686	+0.76(+0.76%)
Nov 22, 2019	97.83	99.68	96.75	99.17	1,073,801	+2.64(+2.74%)
Nov 21, 2019	97.13	98.09	96.15	96.53	1,686,211	-0.65(-0.66%)
Nov 20, 2019	97.53	97.55	95.64	97.17	1,031,183	-0.39(-0.40%)
Nov 19, 2019	98.87	99.10	97.07	97.56	871,267	-1.60(-1.61%)
Nov 18, 2019	98.94	99.27	97.17	99.16	796,102	-0.11(-0.11%)
Nov 15, 2019	97.93	99.30	97.11	99.27	750,292	+2.07(+2.13%)
Nov 14, 2019	96.54	97.96	96.26	97.20	600,798	+1.10(+1.15%)
Nov 13, 2019	95.53	96.31	94.85	96.10	613,821	-0.15(-0.15%)
Nov 12, 2019	96.47	97.32	95.45	96.25	595,508	+0.16(+0.17%)
Nov 11, 2019	96.58	97.11	95.57	96.09	606,058	-1.23(-1.27%)
Nov 08, 2019	96.83	97.48	94.81	97.32	896,948	+0.30(+0.31%)
Nov 07, 2019	96.32	100.26	96.08	97.02	1,496,626	+4.43(+4.79%)
Nov 06, 2019	93.96	94.12	91.75	92.59	1,029,274	-1.74(-1.84%)
Nov 05, 2019	93.05	96.30	92.81	94.33	1,262,642	+1.56(+1.68%)
Nov 04, 2019	90.42	92.84	90.32	92.77	897,171	+3.27(+3.65%)
Nov 01, 2019	87.52	89.60	87.52	89.50	670,169	+2.91(+3.36%)
Oct 31, 2019	87.33	87.72	84.67	86.59	911,913	-1.21(-1.38%)
Oct 30, 2019	88.01	88.52	86.87	87.80	628,672	-0.04(-0.05%)
Oct 29, 2019	88.84	89.03	87.65	87.84	872,849	-1.24(-1.39%)
Oct 28, 2019	90.36	92.61	89.03	89.09	1,125,832	-3.08(-3.34%)
Oct 25, 2019	88.44	92.76	88.44	92.17	803,640	+1.92(+2.12%)
Oct 24, 2019	91.53	91.82	89.00	90.25	663,754	-0.90(-0.99%)
Oct 23, 2019	91.69	91.87	90.12	91.15	895,707	-0.64(-0.69%)
Oct 22, 2019	88.90	92.14	88.39	91.79	1,174,968	+3.02(+3.40%)
Oct 21, 2019	87.89	89.74	87.89	88.77	897,213	+1.95(+2.24%)
Oct 18, 2019	85.51	87.00	84.96	86.82	802,834	+0.01(+0.01%)
Oct 17, 2019	87.92	88.41	86.14	86.81	957,313	-0.27(-0.31%)
Oct 16, 2019	86.86	88.17	86.79	87.08	641,738	+0.09(+0.10%)
Oct 15, 2019	86.60	88.09	85.98	86.99	592,167	+0.62(+0.71%)
Oct 14, 2019	86.35	87.15	84.72	86.37	832,769	-0.77(-0.89%)
Oct 11, 2019	84.66	88.13	84.66	87.15	1,205,057	+3.89(+4.68%)
Oct 10, 2019	82.47	84.31	82.03	83.25	1,132,228	+1.03(+1.26%)
Oct 09, 2019	81.41	82.71	81.10	82.22	920,230	+1.94(+2.41%)
Oct 08, 2019	81.92	82.22	79.91	80.28	1,081,989	-2.88(-3.46%)
Oct 07, 2019	83.72	84.21	82.98	83.16	995,980	-0.77(-0.91%)
Oct 04, 2019	83.38	84.13	82.24	83.93	1,372,650	+0.61(+0.73%)
Oct 03, 2019	82.34	83.47	80.59	83.32	1,240,652	+0.96(+1.17%)
Oct 02, 2019	84.04	84.54	82.10	82.36	1,221,522	-2.74(-3.22%)
Oct 01, 2019	88.12	89.12	85.10	85.10	1,591,871	-2.55(-2.91%)
Sep 30, 2019	87.15	88.10	86.89	87.65	758,111	+0.51(+0.58%)
Sep 27, 2019	86.53	88.48	86.31	87.15	769,517	+0.93(+1.08%)
Sep 26, 2019	86.80	87.04	85.85	86.21	926,260	-0.48(-0.55%)
Sep 25, 2019	85.40	87.17	85.04	86.69	924,120	+1.50(+1.76%)
Sep 24, 2019	86.96	86.96	84.22	85.19	851,753	-1.24(-1.44%)
Sep 23, 2019	84.70	87.15	83.88	86.43	1,096,690	+0.88(+1.03%)
Sep 20, 2019	86.79	88.17	85.45	85.55	1,440,391	-0.63(-0.73%)
Sep 19, 2019	88.58	88.58	85.57	86.17	1,069,497	-2.27(-2.56%)
Sep 18, 2019	87.23	88.54	86.69	88.44	983,572	+0.57(+0.64%)
Sep 17, 2019	89.72	89.72	86.84	87.87	1,395,063	-2.16(-2.39%)
Sep 16, 2019	88.78	90.67	88.17	90.03	1,229,940	+0.01(+0.01%)
Sep 13, 2019	90.47	92.19	89.80	90.02	1,037,263	+0.22(+0.24%)
Sep 12, 2019	89.20	90.32	87.14	89.80	1,414,569	-0.01(-0.01%)
Sep 11, 2019	89.78	90.43	86.97	89.81	1,469,166	-0.14(-0.15%)
Sep 10, 2019	88.25	90.19	88.03	89.95	2,031,172	+1.34(+1.51%)
Sep 09, 2019	85.17	88.73	84.94	88.61	1,985,054	+3.78(+4.45%)
Sep 06, 2019	84.43	85.39	83.45	84.83	1,928,776	+0.82(+0.98%)
Sep 05, 2019	81.98	84.19	81.98	84.01	2,177,500	+3.46(+4.29%)
Sep 04, 2019	78.54	81.24	78.04	80.55	3,332,014	+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.