Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	90.82	91.72	90.08	90.27	980,112	-1.22(-1.33%)
Nov 27, 2019	91.41	91.95	91.01	91.49	1,079,321	+0.25(+0.27%)
Nov 26, 2019	92.29	92.48	90.71	91.24	2,436,563	-1.34(-1.45%)
Nov 25, 2019	90.45	92.85	90.12	92.58	2,454,472	+2.74(+3.05%)
Nov 22, 2019	88.98	89.87	88.51	89.84	1,925,268	+1.31(+1.48%)
Nov 21, 2019	88.52	89.07	87.77	88.53	1,610,124	+0.34(+0.39%)
Nov 20, 2019	87.81	89.67	87.79	88.19	2,348,066	-0.52(-0.59%)
Nov 19, 2019	90.06	90.08	87.51	88.71	2,754,036	-0.77(-0.86%)
Nov 18, 2019	90.82	91.10	89.23	89.48	2,908,716	-1.81(-1.98%)
Nov 15, 2019	91.53	91.92	90.49	91.29	2,926,943	+0.62(+0.68%)
Nov 14, 2019	91.83	92.21	90.33	90.68	2,823,648	-2.19(-2.36%)
Nov 13, 2019	87.79	93.65	87.74	92.87	7,995,773	-0.41(-0.44%)
Nov 12, 2019	93.60	94.46	92.22	93.29	4,718,108	+0.36(+0.39%)
Nov 11, 2019	91.87	92.34	91.14	92.93	1,643,135	+0.70(+0.76%)
Nov 08, 2019	90.54	92.57	90.43	92.23	1,890,964	+1.65(+1.82%)
Nov 07, 2019	91.09	91.38	89.93	90.58	1,607,817	+0.47(+0.52%)
Nov 06, 2019	90.10	90.50	89.25	90.11	1,618,830	-0.54(-0.60%)
Nov 05, 2019	90.68	91.78	90.52	90.65	2,076,520	+0.22(+0.24%)
Nov 04, 2019	91.04	91.16	90.20	90.43	2,070,946	+0.17(+0.18%)
Nov 01, 2019	86.91	90.51	86.86	90.27	4,218,949	+6.65(+7.95%)
Oct 31, 2019	83.19	83.62	81.99	83.62	1,842,416	+0.08(+0.10%)
Oct 30, 2019	84.04	84.04	82.60	83.53	1,163,456	-0.22(-0.26%)
Oct 29, 2019	84.02	84.13	83.10	83.75	1,320,533	-0.41(-0.49%)
Oct 28, 2019	83.54	84.42	83.38	84.17	1,491,128	+1.47(+1.78%)
Oct 25, 2019	82.65	83.19	82.36	82.70	1,411,689	+0.34(+0.41%)
Oct 24, 2019	82.92	83.47	81.79	82.36	1,737,515	+0.37(+0.45%)
Oct 23, 2019	80.47	82.33	80.17	81.99	1,480,722	+0.30(+0.37%)
Oct 22, 2019	82.32	82.50	81.67	81.69	1,330,819	-0.85(-1.03%)
Oct 21, 2019	81.00	82.65	80.99	82.54	1,874,164	+1.95(+2.42%)
Oct 18, 2019	80.16	81.06	79.65	80.60	2,231,934	+0.20(+0.25%)
Oct 17, 2019	79.43	80.48	78.86	80.39	2,189,843	+1.74(+2.21%)
Oct 16, 2019	79.40	79.54	78.26	78.66	1,497,347	-0.90(-1.13%)
Oct 15, 2019	78.60	79.96	78.00	79.56	1,779,074	+1.52(+1.95%)
Oct 14, 2019	78.14	78.35	77.68	78.03	1,472,958	-0.39(-0.49%)
Oct 11, 2019	79.02	79.40	76.78	78.42	2,805,300	+0.47(+0.60%)
Oct 10, 2019	76.32	78.50	76.26	77.95	3,173,092	+3.85(+5.19%)
Oct 09, 2019	73.55	74.50	73.08	74.10	1,434,922	+1.56(+2.15%)
Oct 08, 2019	73.65	74.01	72.48	72.54	1,992,142	-1.73(-2.32%)
Oct 07, 2019	73.98	75.03	73.68	74.27	1,654,878	+0.22(+0.29%)
Oct 04, 2019	72.54	74.10	72.36	74.05	1,999,756	+3.10(+4.37%)
Oct 03, 2019	69.56	71.11	68.34	70.95	1,632,374	+1.69(+2.44%)
Oct 02, 2019	70.46	70.69	68.90	69.26	2,337,679	-1.82(-2.56%)
Oct 01, 2019	73.29	74.38	71.03	71.08	2,153,753	-1.69(-2.32%)
Sep 30, 2019	71.51	72.85	71.51	72.77	2,117,401	+1.63(+2.30%)
Sep 27, 2019	73.54	74.14	70.89	71.14	3,132,549	-2.65(-3.60%)
Sep 26, 2019	73.19	74.13	72.90	73.79	2,513,333	-0.58(-0.78%)
Sep 25, 2019	72.75	74.40	72.37	74.37	1,396,888	+1.17(+1.59%)
Sep 24, 2019	73.54	74.14	72.51	73.20	1,752,112	-0.11(-0.15%)
Sep 23, 2019	73.17	74.35	72.91	73.31	1,098,441	+0.08(+0.11%)
Sep 20, 2019	73.32	74.34	72.84	73.23	2,258,070	+0.44(+0.61%)
Sep 19, 2019	73.74	74.82	72.75	72.79	1,710,916	-0.89(-1.21%)
Sep 18, 2019	74.21	74.21	72.42	73.68	1,541,143	-0.65(-0.88%)
Sep 17, 2019	74.53	74.94	73.11	74.33	1,857,639	-1.06(-1.40%)
Sep 16, 2019	75.10	75.79	74.02	75.39	1,460,982	-0.04(-0.05%)
Sep 13, 2019	75.44	76.32	75.36	75.43	1,825,841	-0.17(-0.23%)
Sep 12, 2019	77.01	77.46	75.06	75.60	2,204,170	-1.08(-1.41%)
Sep 11, 2019	74.38	76.76	74.06	76.68	2,574,695	+2.95(+4.00%)
Sep 10, 2019	73.00	73.74	72.17	73.74	1,463,714	+0.53(+0.73%)
Sep 09, 2019	73.63	74.22	72.62	73.20	1,462,496	-0.14(-0.19%)
Sep 06, 2019	72.80	73.59	72.54	73.34	1,686,120	+0.50(+0.68%)
Sep 05, 2019	71.24	72.85	71.22	72.85	2,502,859	+3.04(+4.35%)
Sep 04, 2019	69.28	70.05	69.17	69.81	1,228,348	+1.70(+2.49%)

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.