Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	66.24	66.37	65.82	65.97	1,216,769	-0.52(-0.78%)
Nov 27, 2019	66.48	66.57	65.98	66.49	1,684,982	+0.01(+0.02%)
Nov 26, 2019	66.46	66.50	66.00	66.48	2,325,683	+0.07(+0.10%)
Nov 25, 2019	66.10	66.44	65.81	66.41	2,546,661	+0.62(+0.94%)
Nov 22, 2019	65.82	65.87	65.41	65.79	2,715,900	+0.09(+0.14%)
Nov 21, 2019	65.15	65.74	64.78	65.70	2,369,078	+0.72(+1.11%)
Nov 20, 2019	65.18	65.39	64.59	64.98	2,511,773	-0.47(-0.72%)
Nov 19, 2019	65.72	65.72	65.06	65.45	2,388,288	+0.19(+0.29%)
Nov 18, 2019	65.34	65.47	64.98	65.27	1,879,322	-0.41(-0.63%)
Nov 15, 2019	65.55	65.83	65.19	65.68	2,389,315	+0.71(+1.10%)
Nov 14, 2019	64.61	65.43	64.55	64.96	2,240,319	-0.31(-0.48%)
Nov 13, 2019	65.20	65.47	64.99	65.27	3,140,206	-0.43(-0.66%)
Nov 12, 2019	65.88	66.27	65.55	65.71	2,604,086	+0.23(+0.35%)
Nov 11, 2019	65.02	65.55	64.91	65.48	1,886,982	-0.06(-0.09%)
Nov 08, 2019	65.39	65.55	65.04	65.54	2,498,436	+0.08(+0.12%)
Nov 07, 2019	65.54	65.90	65.27	65.46	2,899,234	+0.17(+0.26%)
Nov 06, 2019	64.87	65.87	64.64	65.29	4,543,980	-0.17(-0.26%)
Nov 05, 2019	63.96	65.58	63.87	65.46	7,412,275	+0.51(+0.78%)
Nov 04, 2019	64.29	67.01	64.13	64.95	7,470,121	+1.27(+1.99%)
Nov 01, 2019	62.64	63.69	62.51	63.69	3,266,093	+1.45(+2.34%)
Oct 31, 2019	62.76	63.01	61.56	62.23	3,309,749	-0.78(-1.24%)
Oct 30, 2019	62.76	63.03	61.97	63.01	2,025,093	+0.15(+0.24%)
Oct 29, 2019	62.59	63.18	62.55	62.86	2,746,628	-0.12(-0.18%)
Oct 28, 2019	63.22	63.38	62.57	62.98	2,342,522	+0.15(+0.24%)
Oct 25, 2019	62.20	63.07	62.02	62.83	2,192,838	+0.83(+1.35%)
Oct 24, 2019	62.76	62.81	61.60	61.99	2,018,400	-0.60(-0.96%)
Oct 23, 2019	62.32	62.66	62.03	62.59	2,816,689	+0.29(+0.47%)
Oct 22, 2019	61.71	62.48	61.17	62.30	2,510,719	+0.71(+1.15%)
Oct 21, 2019	61.26	61.88	61.16	61.59	2,646,892	+0.69(+1.14%)
Oct 18, 2019	60.30	61.05	60.25	60.90	4,370,459	+0.53(+0.88%)
Oct 17, 2019	60.15	60.74	60.06	60.37	3,193,171	+0.65(+1.08%)
Oct 16, 2019	59.82	60.40	59.69	59.72	3,137,290	-0.36(-0.61%)
Oct 15, 2019	59.62	60.70	59.12	60.08	5,393,604	+0.46(+0.77%)
Oct 14, 2019	59.09	59.77	59.02	59.62	2,431,359	+0.15(+0.25%)
Oct 11, 2019	58.77	60.35	58.52	59.47	4,213,884	+1.77(+3.06%)
Oct 10, 2019	56.58	58.04	56.58	57.71	3,203,773	+1.27(+2.25%)
Oct 09, 2019	56.49	56.88	55.87	56.44	3,131,675	+0.41(+0.73%)
Oct 08, 2019	56.56	56.78	55.98	56.03	3,091,673	-1.14(-2.00%)
Oct 07, 2019	57.69	58.10	57.17	57.17	2,315,078	-0.66(-1.14%)
Oct 04, 2019	57.09	57.84	57.09	57.83	3,625,234	+0.70(+1.23%)
Oct 03, 2019	55.98	57.16	55.71	57.13	3,755,379	+0.80(+1.42%)
Oct 02, 2019	57.02	57.31	55.87	56.33	4,721,391	-1.55(-2.68%)
Oct 01, 2019	60.30	60.56	57.82	57.88	8,684,982	-1.43(-2.41%)
Sep 30, 2019	59.10	59.62	59.10	59.31	5,698,507	+0.41(+0.69%)
Sep 27, 2019	57.73	59.26	56.78	58.90	7,300,744	+1.96(+3.44%)
Sep 26, 2019	57.20	57.20	56.62	56.94	2,179,614	-0.24(-0.42%)
Sep 25, 2019	56.68	57.30	56.55	57.18	2,704,830	+0.42(+0.73%)
Sep 24, 2019	57.66	57.91	56.58	56.77	4,163,363	-0.83(-1.45%)
Sep 23, 2019	57.13	57.90	56.91	57.60	2,942,757	-0.02(-0.03%)
Sep 20, 2019	57.97	58.32	57.23	57.62	4,660,049	-0.20(-0.34%)
Sep 19, 2019	57.75	58.14	57.48	57.81	2,330,838	+0.23(+0.40%)
Sep 18, 2019	57.28	57.59	56.79	57.58	3,971,570	-0.04(-0.06%)
Sep 17, 2019	57.93	58.02	57.09	57.62	2,502,576	-0.63(-1.08%)
Sep 16, 2019	58.13	58.47	57.86	58.25	2,569,405	+0.10(+0.17%)
Sep 13, 2019	58.18	58.74	57.80	58.15	2,533,718	+0.75(+1.30%)
Sep 12, 2019	57.66	58.12	57.14	57.41	2,714,935	-0.43(-0.75%)
Sep 11, 2019	57.63	57.99	56.94	57.84	3,434,978	+0.35(+0.60%)
Sep 10, 2019	56.67	57.49	56.41	57.49	3,445,827	+0.91(+1.61%)
Sep 09, 2019	55.48	56.67	55.36	56.58	3,951,886	+1.36(+2.46%)
Sep 06, 2019	55.05	55.35	54.69	55.22	2,991,269	+0.36(+0.66%)
Sep 05, 2019	53.79	55.12	53.67	54.86	3,955,786	+1.98(+3.74%)
Sep 04, 2019	52.45	53.07	52.45	52.88	3,704,497	+1.07(+2.07%)

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.