Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	89.52	89.52	88.07	88.75	187,900	-1.14(-1.27%)
Nov 27, 2019	87.89	89.95	86.54	89.89	526,200	+2.19(+2.50%)
Nov 26, 2019	87.10	88.15	86.07	87.70	292,494	+0.45(+0.52%)
Nov 25, 2019	84.59	87.75	84.59	87.25	635,282	+3.36(+4.01%)
Nov 22, 2019	84.69	84.69	82.77	83.89	269,800	-0.40(-0.47%)
Nov 21, 2019	85.37	85.41	82.95	84.29	380,558	-0.99(-1.16%)
Nov 20, 2019	86.11	86.87	84.14	85.28	421,037	-1.37(-1.58%)
Nov 19, 2019	86.98	88.00	86.08	86.65	430,747	+0.22(+0.25%)
Nov 18, 2019	84.56	86.83	84.40	86.43	699,487	+1.76(+2.08%)
Nov 15, 2019	82.60	84.74	82.18	84.67	319,100	+2.99(+3.66%)
Nov 14, 2019	82.86	83.15	81.64	81.68	323,021	-1.54(-1.85%)
Nov 13, 2019	82.44	83.84	82.15	83.22	243,169	+0.50(+0.60%)
Nov 12, 2019	82.25	83.26	82.19	82.72	225,813	+0.48(+0.58%)
Nov 11, 2019	83.33	84.12	82.15	82.24	230,635	-1.85(-2.20%)
Nov 08, 2019	81.43	84.21	81.24	84.09	300,400	+2.40(+2.94%)
Nov 07, 2019	81.46	81.98	80.91	81.69	353,473	+0.78(+0.96%)
Nov 06, 2019	81.73	81.96	80.84	80.91	343,036	-0.91(-1.11%)
Nov 05, 2019	83.86	84.13	81.31	81.82	381,524	-1.74(-2.08%)
Nov 04, 2019	84.61	85.00	82.36	83.56	694,624	-1.21(-1.43%)
Nov 01, 2019	81.99	86.08	81.35	84.77	789,600	+5.28(+6.64%)
Oct 31, 2019	77.91	80.50	76.87	79.49	636,778	+2.35(+3.05%)
Oct 30, 2019	78.20	78.64	76.85	77.14	481,643	-1.17(-1.49%)
Oct 29, 2019	80.16	80.55	77.76	78.31	465,822	-1.91(-2.38%)
Oct 28, 2019	79.24	81.09	78.93	80.22	512,057	+1.06(+1.34%)
Oct 25, 2019	77.62	79.87	76.75	79.16	254,400	+1.08(+1.38%)
Oct 24, 2019	80.31	80.31	77.58	78.08	493,227	-1.65(-2.07%)
Oct 23, 2019	79.12	80.73	79.00	79.73	288,109	+0.69(+0.87%)
Oct 22, 2019	78.64	79.85	78.64	79.04	428,300	+0.58(+0.74%)
Oct 21, 2019	79.21	79.95	77.91	78.46	242,981	-0.02(-0.03%)
Oct 18, 2019	78.70	79.74	77.50	78.48	329,000	-0.78(-0.98%)
Oct 17, 2019	78.20	79.84	77.79	79.26	318,019	+1.49(+1.92%)
Oct 16, 2019	79.08	79.27	76.81	77.77	257,746	-1.45(-1.83%)
Oct 15, 2019	78.54	79.89	77.76	79.22	431,694	+1.97(+2.55%)
Oct 14, 2019	77.25	78.98	77.02	77.25	218,200	-0.21(-0.27%)
Oct 11, 2019	77.00	78.31	76.54	77.46	381,900	+1.56(+2.06%)
Oct 10, 2019	75.45	76.25	75.15	75.90	263,257	+0.43(+0.57%)
Oct 09, 2019	75.91	76.70	75.36	75.47	345,140	+0.20(+0.27%)
Oct 08, 2019	76.68	76.95	75.13	75.27	319,151	-2.12(-2.74%)
Oct 07, 2019	75.96	78.71	75.96	77.39	557,295	+0.95(+1.24%)
Oct 04, 2019	75.58	77.00	75.43	76.44	354,400	+1.05(+1.39%)
Oct 03, 2019	73.51	75.83	73.27	75.39	481,754	+1.55(+2.10%)
Oct 02, 2019	73.23	74.87	72.32	73.84	540,984	-0.01(-0.01%)
Oct 01, 2019	76.56	77.22	73.74	73.85	586,865	-2.84(-3.70%)
Sep 30, 2019	77.09	79.25	76.60	76.69	572,646	+0.04(+0.05%)
Sep 27, 2019	77.21	78.13	76.36	76.65	621,600	-0.04(-0.05%)
Sep 26, 2019	77.32	78.28	75.80	76.69	689,729	-0.85(-1.10%)
Sep 25, 2019	79.02	79.59	77.36	77.54	673,725	-1.67(-2.11%)
Sep 24, 2019	81.30	81.88	78.66	79.21	714,830	-1.88(-2.32%)
Sep 23, 2019	81.80	82.48	79.19	81.09	516,404	-0.70(-0.86%)
Sep 20, 2019	82.32	83.77	80.95	81.79	8,648,400	-0.62(-0.75%)
Sep 19, 2019	82.19	83.86	81.28	82.41	563,951	+0.37(+0.45%)
Sep 18, 2019	81.14	82.27	80.41	82.04	567,278	+1.05(+1.30%)
Sep 17, 2019	79.50	82.03	79.50	80.99	491,791	+1.47(+1.85%)
Sep 16, 2019	79.65	81.42	78.73	79.52	864,171	-0.22(-0.28%)
Sep 13, 2019	79.34	80.97	78.01	79.74	497,500	+0.73(+0.92%)
Sep 12, 2019	79.99	81.41	78.29	79.01	865,005	-0.87(-1.09%)
Sep 11, 2019	81.01	81.67	78.96	79.88	1,074,114	-0.69(-0.86%)
Sep 10, 2019	82.59	83.08	77.35	80.57	1,022,914	-1.61(-1.96%)
Sep 09, 2019	90.31	90.36	80.61	82.18	1,432,425	-10.85(-11.66%)
Sep 06, 2019	94.55	95.42	92.83	93.03	345,900	-1.20(-1.27%)
Sep 05, 2019	91.91	94.76	89.76	94.23	754,383	+3.38(+3.72%)
Sep 04, 2019	90.97	91.68	90.05	90.85	489,035	+0.39(+0.43%)

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.