Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.11	77.11	76.44	76.54	625,041	-0.83(-1.07%)
Nov 27, 2019	77.12	77.38	77.02	77.37	788,241	+0.55(+0.72%)
Nov 26, 2019	76.97	77.09	76.46	76.81	2,175,594	-0.29(-0.37%)
Nov 25, 2019	76.01	77.17	76.01	77.10	1,249,701	+1.81(+2.40%)
Nov 22, 2019	75.59	76.00	75.12	75.29	1,045,700	-0.08(-0.10%)
Nov 21, 2019	75.65	76.04	75.04	75.37	2,119,444	-0.81(-1.07%)
Nov 20, 2019	76.73	77.12	75.60	76.19	1,437,551	-0.91(-1.18%)
Nov 19, 2019	77.84	77.96	76.67	77.09	744,128	-0.39(-0.50%)
Nov 18, 2019	77.65	77.96	77.10	77.48	818,236	-0.18(-0.23%)
Nov 15, 2019	77.97	78.31	77.30	77.66	993,842	+0.70(+0.92%)
Nov 14, 2019	76.80	77.02	76.37	76.95	992,753	-0.26(-0.33%)
Nov 13, 2019	76.70	77.40	76.33	77.21	945,425	+0.08(+0.11%)
Nov 12, 2019	77.16	77.72	76.82	77.13	1,468,474	+0.16(+0.20%)
Nov 11, 2019	76.63	77.09	76.34	76.97	850,437	-0.32(-0.41%)
Nov 08, 2019	76.60	77.34	76.15	77.29	1,067,359	+0.39(+0.50%)
Nov 07, 2019	77.58	77.74	76.58	76.90	1,516,595	+0.46(+0.60%)
Nov 06, 2019	76.80	76.83	75.66	76.44	1,662,148	-0.51(-0.67%)
Nov 05, 2019	77.14	77.58	76.73	76.95	1,112,045	+0.04(+0.06%)
Nov 04, 2019	76.19	76.99	76.17	76.91	2,028,321	+1.68(+2.23%)
Nov 01, 2019	74.24	75.23	73.90	75.23	2,022,766	+1.69(+2.30%)
Oct 31, 2019	73.80	73.80	72.59	73.55	880,746	-0.37(-0.51%)
Oct 30, 2019	74.46	74.47	73.43	73.92	1,089,298	+0.03(+0.04%)
Oct 29, 2019	74.73	75.24	73.89	73.89	1,182,416	-0.77(-1.04%)
Oct 28, 2019	73.88	74.73	73.77	74.67	1,182,062	+1.33(+1.82%)
Oct 25, 2019	72.07	73.41	72.03	73.33	1,890,985	+1.50(+2.09%)
Oct 24, 2019	71.04	71.90	70.96	71.83	1,973,305	+1.73(+2.47%)
Oct 23, 2019	70.16	70.77	69.67	70.10	1,627,318	-1.38(-1.93%)
Oct 22, 2019	72.32	72.36	71.47	71.47	1,209,590	-0.63(-0.87%)
Oct 21, 2019	71.40	72.11	71.22	72.10	1,322,036	+1.39(+1.97%)
Oct 18, 2019	71.34	71.57	70.08	70.71	959,982	-0.76(-1.06%)
Oct 17, 2019	72.16	72.35	71.07	71.47	1,311,430	+0.12(+0.17%)
Oct 16, 2019	71.96	72.30	71.14	71.35	1,794,316	-1.03(-1.42%)
Oct 15, 2019	71.25	72.52	71.13	72.37	1,348,810	+1.56(+2.20%)
Oct 14, 2019	70.78	70.93	70.42	70.82	1,130,046	-0.01(-0.01%)
Oct 11, 2019	70.48	71.64	70.46	70.83	1,981,889	+1.63(+2.36%)
Oct 10, 2019	68.60	69.94	68.60	69.19	1,140,588	+0.67(+0.98%)
Oct 09, 2019	68.29	68.99	68.15	68.52	1,431,185	+1.10(+1.63%)
Oct 08, 2019	68.68	68.87	67.34	67.42	2,086,438	-2.15(-3.10%)
Oct 07, 2019	69.94	70.26	69.54	69.58	1,245,354	-0.41(-0.59%)
Oct 04, 2019	69.19	70.09	69.05	69.99	1,244,896	+1.14(+1.66%)
Oct 03, 2019	67.72	68.86	66.85	68.84	1,632,766	+1.19(+1.76%)
Oct 02, 2019	68.28	68.30	67.21	67.65	1,352,992	-1.00(-1.46%)
Oct 01, 2019	69.78	70.67	68.47	68.66	1,851,653	-0.65(-0.94%)
Sep 30, 2019	69.00	69.43	68.70	69.30	1,097,982	+0.61(+0.88%)
Sep 27, 2019	69.97	70.11	68.15	68.70	2,112,755	-1.65(-2.34%)
Sep 26, 2019	70.25	70.55	69.64	70.34	1,093,367	+0.09(+0.13%)
Sep 25, 2019	68.74	70.48	68.14	70.25	1,051,118	+1.16(+1.67%)
Sep 24, 2019	70.54	70.78	68.73	69.10	1,200,957	-1.68(-2.38%)
Sep 23, 2019	69.64	70.81	69.58	70.78	2,152,399	+1.13(+1.63%)
Sep 20, 2019	71.15	71.15	69.39	69.65	1,981,160	-1.31(-1.84%)
Sep 19, 2019	71.51	71.74	70.94	70.95	1,078,435	-0.47(-0.66%)
Sep 18, 2019	71.37	71.42	70.37	71.42	666,974	+0.13(+0.18%)
Sep 17, 2019	71.01	71.38	70.56	71.29	680,728	+0.16(+0.22%)
Sep 16, 2019	71.05	71.43	70.46	71.13	856,188	-0.46(-0.64%)
Sep 13, 2019	71.83	71.94	71.26	71.59	1,334,419	-0.14(-0.20%)
Sep 12, 2019	72.29	72.44	71.33	71.74	1,750,393	+0.16(+0.22%)
Sep 11, 2019	70.93	71.62	70.48	71.58	1,437,357	+1.06(+1.50%)
Sep 10, 2019	69.99	70.52	69.44	70.52	1,315,573	+0.31(+0.45%)
Sep 09, 2019	70.24	70.79	69.94	70.21	979,998	+0.26(+0.37%)
Sep 06, 2019	69.95	70.15	69.49	69.95	1,296,537	+0.19(+0.27%)
Sep 05, 2019	69.14	70.58	68.95	69.76	2,075,046	+2.08(+3.08%)
Sep 04, 2019	66.92	67.73	66.92	67.68	1,414,096	+1.77(+2.69%)

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.