Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	99.02	99.13	97.57	97.92	392,654	-1.25(-1.26%)
Nov 27, 2019	99.71	100.05	98.36	99.17	736,310	+0.19(+0.19%)
Nov 26, 2019	99.82	100.28	98.04	98.99	1,097,316	-0.39(-0.39%)
Nov 25, 2019	99.02	99.86	97.50	99.37	927,213	+1.20(+1.23%)
Nov 22, 2019	95.62	98.35	95.01	98.17	924,525	+3.56(+3.76%)
Nov 21, 2019	97.62	98.63	94.35	94.61	2,160,051	-2.92(-2.99%)
Nov 20, 2019	99.82	100.26	97.06	97.53	1,865,441	-3.25(-3.22%)
Nov 19, 2019	102.57	103.24	100.26	100.78	1,390,200	-2.64(-2.55%)
Nov 18, 2019	102.36	103.74	101.73	103.41	1,089,208	+0.68(+0.67%)
Nov 15, 2019	101.98	103.08	101.60	102.73	822,361	+1.11(+1.10%)
Nov 14, 2019	100.77	102.62	100.77	101.62	988,125	+0.67(+0.66%)
Nov 13, 2019	101.37	102.08	100.14	100.95	1,363,185	-0.64(-0.63%)
Nov 12, 2019	104.00	104.63	101.44	101.59	1,654,721	-2.42(-2.32%)
Nov 11, 2019	102.81	104.60	102.03	104.01	1,766,303	+0.22(+0.21%)
Nov 08, 2019	105.42	105.68	101.77	103.79	1,705,451	-1.73(-1.64%)
Nov 07, 2019	104.40	105.93	101.21	105.52	6,256,656	+13.49(+14.66%)
Nov 06, 2019	92.93	92.93	89.88	92.03	2,059,746	-1.08(-1.16%)
Nov 05, 2019	91.07	94.31	90.71	93.10	1,640,542	+2.75(+3.05%)
Nov 04, 2019	89.98	90.91	89.90	90.35	813,068	+0.96(+1.07%)
Nov 01, 2019	88.52	89.83	88.42	89.39	737,077	+1.76(+2.01%)
Oct 31, 2019	87.32	87.82	85.80	87.63	997,919	-0.49(-0.56%)
Oct 30, 2019	87.65	88.37	86.49	88.12	693,168	+0.46(+0.52%)
Oct 29, 2019	88.72	88.92	87.66	87.67	877,798	-1.48(-1.66%)
Oct 28, 2019	89.87	91.60	89.04	89.15	1,069,197	-0.98(-1.08%)
Oct 25, 2019	87.30	91.00	86.43	90.12	1,053,876	+1.52(+1.72%)
Oct 24, 2019	88.62	88.65	85.87	88.60	874,309	-0.01(-0.01%)
Oct 23, 2019	89.66	90.36	88.25	88.61	1,009,226	-1.34(-1.49%)
Oct 22, 2019	88.31	90.13	87.12	89.95	892,484	+1.94(+2.21%)
Oct 21, 2019	87.73	88.22	87.30	88.00	834,617	+1.37(+1.58%)
Oct 18, 2019	85.00	87.02	84.86	86.64	1,232,664	-0.10(-0.12%)
Oct 17, 2019	86.73	87.69	85.98	86.74	688,957	+0.69(+0.81%)
Oct 16, 2019	84.87	86.16	84.04	86.04	1,165,482	+1.00(+1.18%)
Oct 15, 2019	84.36	85.68	83.84	85.04	848,563	+0.70(+0.83%)
Oct 14, 2019	84.73	84.87	83.36	84.34	847,219	-1.16(-1.36%)
Oct 11, 2019	83.73	86.55	83.26	85.50	1,357,849	+3.38(+4.11%)
Oct 10, 2019	82.49	83.81	81.74	82.12	1,076,568	-0.24(-0.29%)
Oct 09, 2019	82.98	83.36	81.45	82.36	702,182	+0.27(+0.33%)
Oct 08, 2019	82.38	83.12	80.89	82.08	1,005,671	-1.44(-1.73%)
Oct 07, 2019	83.33	84.60	82.91	83.53	920,607	+0.10(+0.12%)
Oct 04, 2019	83.74	84.13	82.05	83.43	803,835	-0.47(-0.57%)
Oct 03, 2019	81.55	83.96	80.30	83.90	1,315,735	+2.27(+2.78%)
Oct 02, 2019	82.75	82.91	81.24	81.63	1,045,058	-1.88(-2.25%)
Oct 01, 2019	87.38	87.85	83.48	83.51	1,002,057	-3.59(-4.12%)
Sep 30, 2019	85.97	87.31	85.57	87.09	861,413	+1.12(+1.31%)
Sep 27, 2019	85.51	86.75	84.89	85.97	889,338	+1.01(+1.19%)
Sep 26, 2019	85.45	85.45	84.34	84.96	755,793	-0.18(-0.22%)
Sep 25, 2019	84.13	85.80	84.02	85.14	1,351,280	+1.29(+1.53%)
Sep 24, 2019	86.10	86.10	83.27	83.86	1,101,249	-0.12(-0.14%)
Sep 23, 2019	83.85	84.86	83.01	83.97	1,717,416	-0.22(-0.26%)
Sep 20, 2019	87.01	87.68	84.17	84.19	2,016,717	-2.61(-3.00%)
Sep 19, 2019	89.36	89.49	86.40	86.80	1,072,560	-2.44(-2.73%)
Sep 18, 2019	89.28	90.32	88.13	89.24	964,616	-0.46(-0.51%)
Sep 17, 2019	92.88	92.88	88.67	89.70	1,678,704	-3.71(-3.97%)
Sep 16, 2019	91.82	94.07	91.82	93.41	1,122,069	+0.81(+0.87%)
Sep 13, 2019	91.83	93.80	91.55	92.60	1,723,645	+1.52(+1.67%)
Sep 12, 2019	90.00	91.50	86.73	91.08	1,941,305	+0.20(+0.22%)
Sep 11, 2019	89.38	91.03	86.18	90.88	1,452,981	+1.50(+1.68%)
Sep 10, 2019	87.45	89.97	87.41	89.38	1,595,219	+1.68(+1.91%)
Sep 09, 2019	86.17	88.28	85.79	87.71	1,721,362	+2.06(+2.40%)
Sep 06, 2019	86.04	86.58	85.33	85.65	1,566,288	+0.29(+0.34%)
Sep 05, 2019	83.19	85.55	83.13	85.36	1,868,302	+4.04(+4.97%)
Sep 04, 2019	79.75	82.00	79.75	81.32	1,263,155	+2.59(+3.29%)

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.