Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	75.45	75.66	75.01	75.11	989,018	-0.24(-0.32%)
Nov 27, 2019	75.55	75.87	75.31	75.35	1,628,422	+0.07(+0.10%)
Nov 26, 2019	75.13	75.36	74.92	75.28	2,497,050	+0.13(+0.17%)
Nov 25, 2019	75.07	75.36	74.70	75.15	3,917,495	-0.22(-0.29%)
Nov 22, 2019	74.58	75.65	74.47	75.37	3,001,412	+1.10(+1.47%)
Nov 21, 2019	74.38	74.57	73.83	74.27	2,669,081	+0.35(+0.47%)
Nov 20, 2019	73.81	74.23	73.41	73.92	3,492,669	-0.27(-0.36%)
Nov 19, 2019	74.12	74.52	73.94	74.19	2,658,891	+0.25(+0.34%)
Nov 18, 2019	74.10	74.33	73.33	73.94	2,697,372	-0.40(-0.54%)
Nov 15, 2019	74.28	74.47	74.03	74.34	2,832,868	+0.67(+0.91%)
Nov 14, 2019	73.45	73.89	73.45	73.68	2,054,576	+0.02(+0.02%)
Nov 13, 2019	73.83	73.94	72.73	73.66	2,945,406	-0.41(-0.56%)
Nov 12, 2019	73.39	74.42	73.19	74.08	4,078,724	+0.84(+1.15%)
Nov 11, 2019	73.15	73.50	72.48	73.23	2,522,154	-0.51(-0.69%)
Nov 08, 2019	75.09	75.42	72.49	73.74	4,662,285	+0.83(+1.14%)
Nov 07, 2019	72.72	73.69	72.61	72.91	2,609,933	+1.02(+1.42%)
Nov 06, 2019	72.60	72.99	71.33	71.88	3,487,368	-1.19(-1.63%)
Nov 05, 2019	72.24	74.50	71.67	73.07	5,543,142	-1.94(-2.59%)
Nov 04, 2019	74.64	75.35	74.31	75.02	3,035,409	+1.21(+1.65%)
Nov 01, 2019	72.92	73.86	72.73	73.81	3,232,309	+1.45(+2.01%)
Oct 31, 2019	72.66	72.73	71.10	72.35	3,749,098	-0.93(-1.27%)
Oct 30, 2019	73.57	73.64	72.44	73.28	1,803,953	-0.55(-0.74%)
Oct 29, 2019	73.62	74.58	73.62	73.83	2,185,252	-0.10(-0.13%)
Oct 28, 2019	73.53	74.11	73.43	73.92	2,579,686	+1.09(+1.49%)
Oct 25, 2019	72.09	73.18	72.07	72.84	1,893,659	+0.39(+0.54%)
Oct 24, 2019	72.88	73.24	71.89	72.45	2,527,628	-0.25(-0.34%)
Oct 23, 2019	71.56	72.72	71.56	72.69	2,261,545	+0.29(+0.39%)
Oct 22, 2019	72.00	72.86	71.45	72.41	1,857,710	+0.26(+0.36%)
Oct 21, 2019	72.06	72.42	71.89	72.15	1,811,191	+0.94(+1.33%)
Oct 18, 2019	71.02	71.60	70.92	71.20	2,608,269	+0.25(+0.35%)
Oct 17, 2019	71.68	72.03	70.71	70.96	2,126,219	-0.06(-0.08%)
Oct 16, 2019	71.07	71.79	70.83	71.01	1,855,398	-0.40(-0.56%)
Oct 15, 2019	70.96	72.19	70.58	71.41	1,847,347	+0.48(+0.68%)
Oct 14, 2019	70.38	71.10	70.14	70.92	1,448,274	-0.06(-0.09%)
Oct 11, 2019	71.35	72.08	70.92	70.99	3,211,776	+1.39(+2.00%)
Oct 10, 2019	69.03	70.37	68.82	69.60	1,977,619	+1.28(+1.87%)
Oct 09, 2019	68.07	68.80	67.87	68.32	2,300,208	+0.88(+1.31%)
Oct 08, 2019	68.07	68.07	67.14	67.44	2,665,304	-1.62(-2.35%)
Oct 07, 2019	69.42	69.84	68.91	69.06	2,276,001	-0.29(-0.41%)
Oct 04, 2019	67.88	69.36	67.85	69.34	3,114,278	+1.44(+2.12%)
Oct 03, 2019	67.34	67.94	66.26	67.91	3,000,080	+0.37(+0.54%)
Oct 02, 2019	68.60	68.67	67.34	67.54	3,007,430	-1.75(-2.52%)
Oct 01, 2019	72.03	72.07	69.20	69.29	2,578,196	-2.12(-2.97%)
Sep 30, 2019	71.57	71.98	71.00	71.41	3,024,784	-0.17(-0.23%)
Sep 27, 2019	71.81	72.29	71.30	71.57	2,708,287	+0.33(+0.47%)
Sep 26, 2019	71.11	71.45	70.73	71.24	2,089,206	-0.02(-0.03%)
Sep 25, 2019	70.68	71.64	70.50	71.26	3,076,333	+0.47(+0.66%)
Sep 24, 2019	71.29	71.54	70.23	70.80	2,947,092	-0.38(-0.54%)
Sep 23, 2019	69.91	71.58	69.76	71.18	2,279,269	+0.46(+0.65%)
Sep 20, 2019	70.91	71.66	70.64	70.72	3,812,512	+0.06(+0.08%)
Sep 19, 2019	70.77	71.55	70.58	70.66	2,198,306	-0.13(-0.19%)
Sep 18, 2019	69.69	70.96	69.31	70.80	2,782,507	+0.71(+1.01%)
Sep 17, 2019	70.14	70.38	69.61	70.09	3,417,295	-0.64(-0.91%)
Sep 16, 2019	70.43	71.35	70.22	70.73	2,781,796	-0.57(-0.80%)
Sep 13, 2019	71.34	71.98	70.58	71.30	4,210,946	+1.27(+1.81%)
Sep 12, 2019	69.09	70.34	68.22	70.03	2,978,612	+0.16(+0.23%)
Sep 11, 2019	69.53	69.90	68.09	69.88	2,911,219	+1.04(+1.51%)
Sep 10, 2019	67.76	68.87	67.36	68.84	3,845,002	+1.99(+2.98%)
Sep 09, 2019	65.89	67.15	65.34	66.84	3,533,520	+1.61(+2.47%)
Sep 06, 2019	65.24	65.57	64.73	65.23	2,913,739	+0.20(+0.31%)
Sep 05, 2019	63.11	65.59	63.11	65.03	4,183,312	+1.80(+2.85%)
Sep 04, 2019	63.45	63.52	62.88	63.23	3,249,268	+0.80(+1.28%)

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.