Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	85.73	86.02	84.74	85.19	197,100	-0.50(-0.58%)
Nov 27, 2019	85.31	86.18	84.91	85.69	209,700	+0.99(+1.17%)
Nov 26, 2019	84.41	86.10	84.36	84.70	579,763	-0.16(-0.19%)
Nov 25, 2019	84.60	85.57	84.14	84.86	420,856	+0.40(+0.47%)
Nov 22, 2019	84.44	85.05	83.84	84.46	748,800	+0.04(+0.05%)
Nov 21, 2019	86.06	86.60	84.33	84.42	404,379	-1.85(-2.14%)
Nov 20, 2019	88.03	88.04	85.58	86.27	864,434	-1.74(-1.98%)
Nov 19, 2019	87.81	89.67	87.69	88.01	559,876	+0.20(+0.23%)
Nov 18, 2019	85.88	88.53	85.44	87.81	542,521	+1.75(+2.03%)
Nov 15, 2019	87.63	88.02	85.80	86.06	550,400	-1.15(-1.32%)
Nov 14, 2019	87.63	87.75	85.39	87.21	637,263	-0.67(-0.76%)
Nov 13, 2019	88.90	88.90	85.82	87.88	515,218	-0.83(-0.94%)
Nov 12, 2019	87.72	89.11	87.50	88.71	490,576	+0.63(+0.72%)
Nov 11, 2019	85.39	89.03	85.26	88.08	1,142,593	+3.19(+3.76%)
Nov 08, 2019	88.59	89.45	84.32	84.89	1,074,500	-3.19(-3.62%)
Nov 07, 2019	87.41	92.21	76.48	88.08	2,300,094	-3.80(-4.14%)
Nov 06, 2019	91.57	93.75	91.41	91.88	428,487	+0.07(+0.08%)
Nov 05, 2019	92.15	93.09	91.46	91.81	289,569	-0.23(-0.25%)
Nov 04, 2019	91.85	93.22	91.11	92.04	334,249	+0.42(+0.46%)
Nov 01, 2019	92.37	93.37	91.46	91.62	247,200	-0.34(-0.37%)
Oct 31, 2019	92.50	93.66	91.60	91.96	466,264	-0.47(-0.51%)
Oct 30, 2019	92.78	92.84	91.01	92.43	206,394	-0.62(-0.67%)
Oct 29, 2019	92.44	95.48	92.25	93.05	267,750	+0.22(+0.24%)
Oct 28, 2019	93.38	95.46	92.79	92.83	476,404	-0.25(-0.27%)
Oct 25, 2019	93.54	94.11	92.25	93.08	266,400	-0.21(-0.23%)
Oct 24, 2019	92.62	94.95	92.38	93.29	407,256	+0.79(+0.85%)
Oct 23, 2019	92.22	96.70	91.86	92.50	346,324	+0.05(+0.05%)
Oct 22, 2019	94.50	94.69	91.94	92.45	480,250	-1.87(-1.98%)
Oct 21, 2019	94.12	95.25	93.39	94.32	305,756	+0.29(+0.31%)
Oct 18, 2019	96.54	96.74	93.69	94.03	406,600	-2.72(-2.81%)
Oct 17, 2019	97.38	97.71	96.71	96.75	274,173	-0.24(-0.25%)
Oct 16, 2019	97.61	98.23	96.18	96.99	250,160	-0.39(-0.40%)
Oct 15, 2019	98.14	98.71	94.93	97.38	372,866	-0.92(-0.94%)
Oct 14, 2019	99.47	99.47	97.92	98.30	115,735	-1.00(-1.01%)
Oct 11, 2019	97.82	99.92	97.65	99.30	251,400	+1.61(+1.65%)
Oct 10, 2019	97.79	98.94	97.41	97.69	165,443	-0.51(-0.52%)
Oct 09, 2019	97.49	98.78	97.00	98.20	209,828	+1.29(+1.33%)
Oct 08, 2019	99.42	99.56	96.24	96.91	382,364	-2.87(-2.88%)
Oct 07, 2019	100.34	101.43	99.33	99.78	167,422	-0.79(-0.79%)
Oct 04, 2019	101.13	101.94	100.11	100.57	183,400	-0.06(-0.06%)
Oct 03, 2019	99.25	101.06	97.58	100.63	281,270	+0.75(+0.75%)
Oct 02, 2019	98.99	100.89	98.14	99.88	313,951	+0.66(+0.67%)
Oct 01, 2019	98.90	101.08	98.31	99.22	401,462	+1.02(+1.04%)
Sep 30, 2019	99.63	99.77	97.77	98.20	875,352	-1.16(-1.17%)
Sep 27, 2019	101.14	101.78	98.92	99.36	455,500	-0.64(-0.64%)
Sep 26, 2019	105.00	105.00	99.94	100.00	1,027,942	-4.99(-4.75%)
Sep 25, 2019	114.08	114.08	104.65	104.99	776,266	-9.24(-8.09%)
Sep 24, 2019	112.96	115.21	112.36	114.23	332,336	+1.69(+1.50%)
Sep 23, 2019	110.86	113.07	110.06	112.54	285,083	+1.24(+1.11%)
Sep 20, 2019	112.42	112.42	110.58	111.30	557,800	-0.72(-0.64%)
Sep 19, 2019	111.98	112.55	111.74	112.02	259,956	+0.24(+0.21%)
Sep 18, 2019	111.33	112.27	110.76	111.78	285,620	+0.16(+0.14%)
Sep 17, 2019	109.31	111.67	108.10	111.62	348,342	+2.39(+2.19%)
Sep 16, 2019	109.58	111.51	109.17	109.23	202,397	-1.00(-0.91%)
Sep 13, 2019	110.13	111.72	108.47	110.23	242,800	+0.16(+0.15%)
Sep 12, 2019	110.66	110.66	108.33	110.07	270,274	-0.09(-0.08%)
Sep 11, 2019	109.57	111.09	109.29	110.16	277,332	+0.54(+0.49%)
Sep 10, 2019	113.40	113.99	105.55	109.62	747,296	-4.85(-4.24%)
Sep 09, 2019	109.98	114.58	104.20	114.47	2,544,516	+3.27(+2.94%)
Sep 06, 2019	115.53	115.53	110.50	111.20	719,600	-4.66(-4.02%)
Sep 05, 2019	115.59	117.86	115.58	115.86	328,065	-0.84(-0.72%)
Sep 04, 2019	123.18	123.48	115.00	116.70	648,238	-6.19(-5.04%)

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.