Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.67	78.07	77.30	77.35	886,447	-0.42(-0.54%)
Nov 27, 2019	77.27	78.09	77.27	77.77	2,113,805	+0.52(+0.68%)
Nov 26, 2019	76.81	77.49	76.40	77.25	2,919,393	+0.44(+0.58%)
Nov 25, 2019	77.54	77.66	76.40	76.81	3,031,163	-0.58(-0.75%)
Nov 22, 2019	76.76	77.58	76.60	77.39	2,955,875	+0.88(+1.15%)
Nov 21, 2019	76.65	76.75	76.18	76.51	1,730,378	+0.06(+0.08%)
Nov 20, 2019	75.68	76.49	75.55	76.45	2,840,136	+0.47(+0.62%)
Nov 19, 2019	77.00	77.10	75.74	75.98	2,399,282	-1.01(-1.32%)
Nov 18, 2019	75.70	77.25	75.16	77.00	4,301,945	+0.12(+0.15%)
Nov 15, 2019	76.37	78.28	76.15	76.88	4,010,492	+1.21(+1.60%)
Nov 14, 2019	76.20	76.63	75.32	75.67	2,942,936	-1.11(-1.45%)
Nov 13, 2019	76.44	76.88	75.63	76.78	2,769,070	+0.53(+0.70%)
Nov 12, 2019	78.40	78.42	76.02	76.25	4,413,307	-2.16(-2.75%)
Nov 11, 2019	79.36	79.90	76.36	78.40	6,490,952	-1.30(-1.63%)
Nov 08, 2019	80.55	80.59	79.59	79.70	1,642,705	-0.91(-1.12%)
Nov 07, 2019	81.14	81.76	80.32	80.61	2,722,564	+0.00(+0.00%)
Nov 06, 2019	80.35	80.69	80.05	80.61	2,749,588	+0.38(+0.48%)
Nov 05, 2019	79.82	80.60	79.61	80.22	1,765,408	+0.54(+0.68%)
Nov 04, 2019	81.44	81.54	79.22	79.68	3,137,530	-1.53(-1.88%)
Nov 01, 2019	81.82	81.92	80.75	81.21	2,648,883	-0.19(-0.23%)
Oct 31, 2019	82.08	82.22	80.53	81.40	2,724,924	-0.60(-0.73%)
Oct 30, 2019	80.32	82.57	80.29	82.00	4,222,827	+1.48(+1.83%)
Oct 29, 2019	80.00	81.11	78.50	80.52	4,281,004	-0.61(-0.75%)
Oct 28, 2019	80.76	81.85	80.51	81.13	3,124,087	+0.76(+0.94%)
Oct 25, 2019	80.43	80.92	80.26	80.37	2,045,562	+0.14(+0.17%)
Oct 24, 2019	80.01	80.38	79.78	80.23	1,920,126	+0.12(+0.15%)
Oct 23, 2019	80.20	80.50	79.83	80.12	1,329,518	-0.31(-0.38%)
Oct 22, 2019	81.27	81.31	80.40	80.42	2,284,704	-0.41(-0.51%)
Oct 21, 2019	80.52	81.27	80.46	80.84	2,968,505	+0.48(+0.60%)
Oct 18, 2019	79.90	81.07	79.55	80.35	3,261,851	+0.54(+0.68%)
Oct 17, 2019	79.22	79.94	77.96	79.81	3,974,149	+1.02(+1.30%)
Oct 16, 2019	78.52	78.95	78.38	78.79	2,297,799	+0.27(+0.34%)
Oct 15, 2019	77.74	78.72	77.60	78.52	1,904,200	+1.09(+1.41%)
Oct 14, 2019	78.31	78.31	77.37	77.43	2,031,269	-0.89(-1.13%)
Oct 11, 2019	77.46	78.81	77.35	78.31	2,106,392	+1.21(+1.57%)
Oct 10, 2019	76.53	77.29	75.85	77.10	2,451,857	+0.50(+0.66%)
Oct 09, 2019	76.92	77.08	76.13	76.60	2,014,783	+0.17(+0.23%)
Oct 08, 2019	76.59	76.95	76.18	76.43	2,383,118	-0.85(-1.10%)
Oct 07, 2019	76.44	77.48	76.44	77.28	1,981,300	+0.48(+0.63%)
Oct 04, 2019	75.78	76.88	75.78	76.80	1,872,010	+0.95(+1.25%)
Oct 03, 2019	75.43	76.23	74.86	75.85	2,411,863	+0.61(+0.81%)
Oct 02, 2019	76.41	76.78	74.66	75.24	3,335,450	-1.76(-2.29%)
Oct 01, 2019	77.67	78.16	76.81	77.00	2,863,882	-0.56(-0.72%)
Sep 30, 2019	76.68	77.88	76.43	77.57	2,364,090	+1.19(+1.56%)
Sep 27, 2019	77.85	77.94	75.59	76.37	3,460,588	-1.42(-1.82%)
Sep 26, 2019	78.75	78.79	77.75	77.79	1,959,509	-1.35(-1.70%)
Sep 25, 2019	78.31	79.14	77.65	79.14	2,001,577	+0.99(+1.27%)
Sep 24, 2019	79.26	79.26	77.82	78.15	3,749,249	-0.59(-0.75%)
Sep 23, 2019	78.80	79.55	78.59	78.74	2,483,686	-0.62(-0.78%)
Sep 20, 2019	79.33	79.61	77.87	79.36	7,319,769	-0.40(-0.51%)
Sep 19, 2019	79.49	79.91	79.31	79.76	2,895,548	+0.87(+1.10%)
Sep 18, 2019	78.98	79.32	78.36	78.90	2,253,073	-0.09(-0.11%)
Sep 17, 2019	78.51	79.31	77.85	78.98	2,899,940	+0.64(+0.82%)
Sep 16, 2019	77.75	78.42	77.54	78.34	2,212,644	+0.16(+0.20%)
Sep 13, 2019	78.87	78.87	77.82	78.19	1,764,669	-0.29(-0.36%)
Sep 12, 2019	78.66	79.37	78.18	78.47	2,037,005	-0.05(-0.06%)
Sep 11, 2019	77.19	78.55	77.01	78.52	2,448,632	+1.34(+1.74%)
Sep 10, 2019	77.58	77.58	76.75	77.18	2,289,162	-0.74(-0.95%)
Sep 09, 2019	78.12	78.26	77.39	77.92	2,553,446	-0.02(-0.03%)
Sep 06, 2019	76.77	77.96	76.66	77.94	2,976,083	+1.30(+1.70%)
Sep 05, 2019	77.02	77.37	76.37	76.64	1,993,538	+0.22(+0.28%)
Sep 04, 2019	76.33	76.65	75.84	76.42	1,931,885	-0.48(-0.63%)

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.