Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	85.46	85.61	84.49	84.92	174,007	-0.58(-0.67%)
Nov 27, 2019	85.91	86.82	84.48	85.50	660,948	+0.30(+0.35%)
Nov 26, 2019	85.91	85.92	84.52	85.21	2,550,948	-0.89(-1.04%)
Nov 25, 2019	84.15	86.46	83.76	86.10	773,347	+2.13(+2.54%)
Nov 22, 2019	83.76	84.51	83.48	83.97	498,299	+0.38(+0.45%)
Nov 21, 2019	83.71	84.35	83.20	83.59	491,589	+0.03(+0.04%)
Nov 20, 2019	83.89	84.65	82.80	83.56	360,829	-0.89(-1.05%)
Nov 19, 2019	85.19	85.75	84.39	84.45	339,133	-0.14(-0.16%)
Nov 18, 2019	84.10	84.68	83.15	84.59	426,502	+0.03(+0.04%)
Nov 15, 2019	84.61	85.53	83.86	84.56	284,383	+0.74(+0.88%)
Nov 14, 2019	83.73	84.61	83.55	83.82	608,326	-0.43(-0.51%)
Nov 13, 2019	85.11	85.11	83.44	84.25	429,032	-1.58(-1.84%)
Nov 12, 2019	86.17	86.73	85.09	85.83	509,587	-0.74(-0.85%)
Nov 11, 2019	85.46	86.90	85.44	86.57	342,315	+0.16(+0.18%)
Nov 08, 2019	85.83	86.72	85.44	86.41	555,799	-0.19(-0.22%)
Nov 07, 2019	86.42	87.69	85.55	86.60	577,336	+1.27(+1.49%)
Nov 06, 2019	86.27	86.27	85.07	85.32	549,675	-1.07(-1.24%)
Nov 05, 2019	85.73	87.29	85.73	86.40	406,513	+1.06(+1.24%)
Nov 04, 2019	82.46	85.47	82.46	85.34	407,995	+3.91(+4.81%)
Nov 01, 2019	80.11	81.47	79.86	81.42	354,443	+2.25(+2.84%)
Oct 31, 2019	79.28	80.01	77.58	79.17	471,075	-0.84(-1.05%)
Oct 30, 2019	82.88	82.88	79.96	80.01	740,417	-3.30(-3.96%)
Oct 29, 2019	80.92	83.52	80.79	83.31	1,024,907	+2.54(+3.14%)
Oct 28, 2019	77.41	81.51	76.12	80.78	1,029,227	+4.12(+5.38%)
Oct 25, 2019	75.94	77.48	75.58	76.65	656,724	+0.44(+0.57%)
Oct 24, 2019	76.93	77.41	75.47	76.22	472,487	-0.14(-0.18%)
Oct 23, 2019	74.56	76.68	74.56	76.36	369,647	+1.41(+1.88%)
Oct 22, 2019	74.72	76.28	74.00	74.95	488,936	+0.15(+0.20%)
Oct 21, 2019	74.73	75.96	74.56	74.80	594,795	+0.88(+1.19%)
Oct 18, 2019	73.98	74.61	73.78	73.92	629,382	-0.12(-0.16%)
Oct 17, 2019	75.42	75.86	73.95	74.04	524,063	-0.90(-1.20%)
Oct 16, 2019	75.62	76.83	74.86	74.94	459,504	-0.52(-0.68%)
Oct 15, 2019	74.73	76.09	73.84	75.45	364,215	+0.83(+1.12%)
Oct 14, 2019	74.72	74.98	73.45	74.62	334,283	-0.67(-0.90%)
Oct 11, 2019	73.84	76.03	73.84	75.30	618,283	+2.88(+3.98%)
Oct 10, 2019	71.96	73.17	71.94	72.41	488,532	+0.80(+1.12%)
Oct 09, 2019	71.65	72.08	70.45	71.61	787,837	+0.45(+0.63%)
Oct 08, 2019	73.14	73.35	71.09	71.16	661,181	-3.00(-4.05%)
Oct 07, 2019	75.18	75.50	73.91	74.17	646,194	-1.63(-2.14%)
Oct 04, 2019	74.72	75.90	74.25	75.79	548,060	+0.91(+1.22%)
Oct 03, 2019	74.94	75.47	73.12	74.88	683,422	-0.66(-0.88%)
Oct 02, 2019	77.97	77.97	75.50	75.54	475,531	-3.42(-4.33%)
Oct 01, 2019	82.93	83.25	78.74	78.96	401,776	-3.65(-4.42%)
Sep 30, 2019	82.20	83.19	81.55	82.61	359,480	+0.41(+0.49%)
Sep 27, 2019	82.39	83.22	81.73	82.20	324,679	-0.03(-0.04%)
Sep 26, 2019	83.01	83.72	82.02	82.23	293,924	-1.09(-1.31%)
Sep 25, 2019	82.58	83.51	81.79	83.32	322,307	+0.81(+0.99%)
Sep 24, 2019	84.71	85.02	82.33	82.51	574,044	-2.05(-2.43%)
Sep 23, 2019	83.77	85.22	83.50	84.56	418,732	-0.33(-0.39%)
Sep 20, 2019	85.48	86.43	84.71	84.89	708,887	-0.30(-0.35%)
Sep 19, 2019	85.85	86.77	85.02	85.19	365,007	-0.85(-0.99%)
Sep 18, 2019	85.35	86.16	84.71	86.04	544,791	-0.19(-0.22%)
Sep 17, 2019	87.19	87.26	85.08	86.23	723,374	-1.39(-1.58%)
Sep 16, 2019	87.23	88.40	87.15	87.62	530,120	-0.27(-0.30%)
Sep 13, 2019	88.75	89.19	86.92	87.88	534,944	+0.46(+0.52%)
Sep 12, 2019	87.13	88.23	85.75	87.43	541,285	-0.02(-0.02%)
Sep 11, 2019	86.16	87.87	84.17	87.45	602,683	+1.83(+2.14%)
Sep 10, 2019	82.94	85.79	82.85	85.61	904,203	+3.30(+4.01%)
Sep 09, 2019	78.86	82.86	78.55	82.31	552,518	+4.38(+5.62%)
Sep 06, 2019	78.06	78.75	77.02	77.93	440,305	-0.11(-0.14%)
Sep 05, 2019	76.55	79.11	76.55	78.04	474,339	+2.69(+3.56%)
Sep 04, 2019	75.34	75.69	74.81	75.36	483,922	+1.05(+1.41%)

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.