Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	93.27	93.56	92.59	93.08	1,060,525	+0.03(+0.03%)
Nov 27, 2019	92.26	93.44	92.07	93.06	2,504,984	+0.82(+0.89%)
Nov 26, 2019	90.67	92.25	90.60	92.23	5,108,369	+1.61(+1.78%)
Nov 25, 2019	90.14	90.82	90.12	90.62	2,223,599	+0.36(+0.40%)
Nov 22, 2019	90.91	91.30	90.01	90.26	1,669,737	-0.26(-0.29%)
Nov 21, 2019	91.08	91.68	90.48	90.52	2,628,734	-0.20(-0.22%)
Nov 20, 2019	90.61	91.55	90.33	90.73	2,416,116	+0.43(+0.47%)
Nov 19, 2019	90.53	90.71	89.80	90.30	2,506,782	-0.18(-0.20%)
Nov 18, 2019	90.82	91.17	90.14	90.48	2,700,080	+0.00(+0.00%)
Nov 15, 2019	90.81	91.02	90.09	90.48	2,797,615	+0.16(+0.17%)
Nov 14, 2019	90.46	90.94	89.82	90.33	2,433,527	-0.25(-0.27%)
Nov 13, 2019	90.88	91.54	90.36	90.58	2,069,287	+0.04(+0.04%)
Nov 12, 2019	91.36	91.98	89.85	90.54	2,463,380	-0.45(-0.50%)
Nov 11, 2019	91.02	91.68	90.85	90.99	2,550,642	-0.06(-0.07%)
Nov 08, 2019	91.63	92.24	90.73	91.06	2,569,630	-0.70(-0.76%)
Nov 07, 2019	92.16	92.42	90.80	91.75	2,859,502	-0.40(-0.43%)
Nov 06, 2019	90.36	92.71	89.67	92.15	4,602,613	+1.99(+2.21%)
Nov 05, 2019	90.78	90.87	89.24	90.16	2,687,123	-0.48(-0.53%)
Nov 04, 2019	91.61	92.45	90.40	90.64	3,259,144	-1.10(-1.20%)
Nov 01, 2019	93.84	94.12	91.32	91.75	3,224,257	-1.90(-2.03%)
Oct 31, 2019	94.86	95.14	92.22	93.64	4,273,056	-1.50(-1.58%)
Oct 30, 2019	94.36	95.38	89.99	95.14	9,797,059	-5.87(-5.82%)
Oct 29, 2019	101.08	101.77	100.81	101.02	2,199,232	+0.19(+0.19%)
Oct 28, 2019	100.99	101.93	100.82	100.82	2,310,913	+0.38(+0.38%)
Oct 25, 2019	100.20	101.00	99.99	100.45	1,070,625	+0.14(+0.14%)
Oct 24, 2019	100.92	101.07	100.11	100.31	1,668,169	-0.29(-0.29%)
Oct 23, 2019	101.39	101.94	99.52	100.60	2,032,061	-0.77(-0.75%)
Oct 22, 2019	103.39	103.39	101.34	101.37	2,003,119	-2.03(-1.97%)
Oct 21, 2019	103.92	104.23	102.48	103.40	1,376,776	+0.01(+0.01%)
Oct 18, 2019	101.27	103.67	100.89	103.39	2,120,613	+1.78(+1.75%)
Oct 17, 2019	102.83	103.42	101.50	101.61	1,467,665	-1.02(-1.00%)
Oct 16, 2019	102.13	102.85	101.73	102.64	1,404,261	+0.17(+0.16%)
Oct 15, 2019	104.38	104.52	101.78	102.47	1,950,194	-1.40(-1.35%)
Oct 14, 2019	104.97	105.65	103.77	103.87	1,143,832	-1.50(-1.42%)
Oct 11, 2019	105.69	106.03	104.98	105.37	1,928,363	+0.11(+0.10%)
Oct 10, 2019	104.04	105.53	103.97	105.26	947,604	+0.92(+0.88%)
Oct 09, 2019	104.13	104.84	103.89	104.34	1,057,090	+0.68(+0.66%)
Oct 08, 2019	104.42	104.42	102.95	103.66	1,574,906	-1.01(-0.97%)
Oct 07, 2019	105.37	105.50	104.64	104.67	1,104,173	-0.89(-0.85%)
Oct 04, 2019	104.79	105.83	104.69	105.56	1,497,919	+0.90(+0.86%)
Oct 03, 2019	103.73	105.06	103.33	104.66	1,478,049	+0.93(+0.90%)
Oct 02, 2019	103.45	103.76	102.60	103.73	1,602,429	-0.20(-0.19%)
Oct 01, 2019	104.41	104.42	103.42	103.94	1,152,829	-0.50(-0.48%)
Sep 30, 2019	104.03	104.78	103.78	104.43	1,374,132	+0.41(+0.39%)
Sep 27, 2019	104.32	104.45	103.30	104.03	1,004,369	+0.17(+0.16%)
Sep 26, 2019	103.11	104.79	103.11	103.86	1,621,763	+1.20(+1.17%)
Sep 25, 2019	103.26	103.36	102.21	102.67	2,621,918	-0.67(-0.65%)
Sep 24, 2019	105.30	105.43	103.05	103.34	3,802,761	-1.24(-1.19%)
Sep 23, 2019	103.12	105.43	102.67	104.58	1,791,291	+1.19(+1.15%)
Sep 20, 2019	105.27	105.76	103.36	103.39	3,586,491	-1.66(-1.58%)
Sep 19, 2019	105.10	105.63	104.81	105.05	1,054,570	-0.44(-0.42%)
Sep 18, 2019	104.38	105.52	104.17	105.49	2,182,287	+1.64(+1.58%)
Sep 17, 2019	102.21	103.94	102.08	103.85	2,298,400	+2.08(+2.04%)
Sep 16, 2019	101.72	102.87	101.44	101.77	1,889,816	-0.75(-0.74%)
Sep 13, 2019	104.19	104.85	101.91	102.53	2,690,411	-1.76(-1.69%)
Sep 12, 2019	105.82	106.75	104.16	104.28	2,138,055	-0.49(-0.47%)
Sep 11, 2019	105.81	106.72	104.18	104.77	2,150,488	-1.35(-1.27%)
Sep 10, 2019	107.82	107.88	104.85	106.13	2,051,886	-2.34(-2.16%)
Sep 09, 2019	110.10	110.10	107.92	108.47	1,909,278	-1.29(-1.17%)
Sep 06, 2019	108.63	109.96	108.41	109.75	1,813,774	+0.97(+0.89%)
Sep 05, 2019	109.17	109.65	108.55	108.79	1,493,602	+0.25(+0.23%)
Sep 04, 2019	108.30	108.54	106.88	108.54	1,385,806	+1.09(+1.01%)

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.