Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	80.42	80.87	79.98	80.13	277,004	-0.32(-0.39%)
Nov 27, 2019	79.58	80.65	79.58	80.45	230,618	+0.86(+1.08%)
Nov 26, 2019	79.23	79.99	79.00	79.58	412,917	+0.46(+0.58%)
Nov 25, 2019	78.25	79.25	77.74	79.13	483,415	+1.35(+1.73%)
Nov 22, 2019	76.78	77.82	76.42	77.78	398,368	+1.20(+1.56%)
Nov 21, 2019	77.28	77.37	75.66	76.58	374,663	-0.83(-1.07%)
Nov 20, 2019	78.12	78.58	76.83	77.41	573,489	-1.22(-1.55%)
Nov 19, 2019	78.08	79.08	77.89	78.63	454,253	+0.82(+1.06%)
Nov 18, 2019	77.19	77.93	76.83	77.81	578,785	+0.68(+0.89%)
Nov 15, 2019	76.65	77.47	76.22	77.12	294,960	+1.02(+1.34%)
Nov 14, 2019	74.94	76.20	74.58	76.11	302,169	+1.14(+1.52%)
Nov 13, 2019	75.11	75.28	74.58	74.97	410,059	-0.38(-0.50%)
Nov 12, 2019	75.70	76.19	75.16	75.34	291,096	-0.23(-0.30%)
Nov 11, 2019	76.49	76.49	75.44	75.57	431,543	-1.37(-1.77%)
Nov 08, 2019	76.76	76.97	75.81	76.94	271,509	-0.01(-0.01%)
Nov 07, 2019	77.91	78.32	76.87	76.95	450,668	-0.43(-0.55%)
Nov 06, 2019	77.14	77.64	76.37	77.37	598,195	+0.19(+0.24%)
Nov 05, 2019	76.21	77.99	76.21	77.18	924,817	+0.82(+1.08%)
Nov 04, 2019	74.90	76.44	74.60	76.36	714,148	+1.84(+2.47%)
Nov 01, 2019	74.34	74.99	73.67	74.52	812,202	+0.58(+0.79%)
Oct 31, 2019	72.02	74.83	72.02	73.94	1,678,778	+1.55(+2.15%)
Oct 30, 2019	72.48	72.73	70.90	72.39	941,626	+0.22(+0.30%)
Oct 29, 2019	72.45	72.77	71.87	72.17	363,945	-0.16(-0.22%)
Oct 28, 2019	73.06	73.45	72.22	72.33	460,444	-0.43(-0.58%)
Oct 25, 2019	71.58	73.06	71.58	72.75	677,357	+0.97(+1.35%)
Oct 24, 2019	71.92	72.04	71.35	71.78	684,161	+0.36(+0.50%)
Oct 23, 2019	69.55	71.47	68.29	71.43	753,586	+1.59(+2.28%)
Oct 22, 2019	70.64	70.76	69.79	69.83	446,907	-0.73(-1.04%)
Oct 21, 2019	69.62	70.82	69.48	70.57	700,913	+1.32(+1.90%)
Oct 18, 2019	68.86	69.62	68.55	69.25	699,797	+0.07(+0.10%)
Oct 17, 2019	69.14	69.41	68.75	69.18	821,351	-0.04(-0.06%)
Oct 16, 2019	69.47	69.90	68.56	69.22	847,606	-0.57(-0.82%)
Oct 15, 2019	69.66	70.19	69.21	69.79	508,993	+0.22(+0.31%)
Oct 14, 2019	70.50	70.91	69.18	69.58	809,569	-1.36(-1.91%)
Oct 11, 2019	70.29	71.68	70.28	70.93	467,711	+1.67(+2.41%)
Oct 10, 2019	69.51	70.19	68.72	69.26	609,207	-0.29(-0.41%)
Oct 09, 2019	70.08	70.19	69.34	69.55	378,876	-0.01(-0.01%)
Oct 08, 2019	69.91	70.10	68.88	69.56	660,862	-0.83(-1.18%)
Oct 07, 2019	71.30	71.30	70.23	70.39	584,007	-1.18(-1.64%)
Oct 04, 2019	71.37	72.02	71.24	71.56	344,389	+0.23(+0.32%)
Oct 03, 2019	71.53	71.83	70.45	71.34	1,085,211	-0.25(-0.35%)
Oct 02, 2019	71.91	71.91	70.89	71.58	468,887	-0.70(-0.97%)
Oct 01, 2019	72.93	73.91	72.17	72.29	428,196	-0.59(-0.81%)
Sep 30, 2019	72.47	73.16	72.08	72.88	1,042,450	+0.79(+1.10%)
Sep 27, 2019	72.48	72.91	71.77	72.09	316,490	-0.18(-0.25%)
Sep 26, 2019	73.42	73.42	71.98	72.27	421,821	-1.50(-2.04%)
Sep 25, 2019	73.34	74.27	72.79	73.77	558,670	+0.23(+0.31%)
Sep 24, 2019	75.17	75.20	73.29	73.54	536,611	-1.38(-1.84%)
Sep 23, 2019	74.40	75.41	74.36	74.92	492,569	+0.12(+0.16%)
Sep 20, 2019	75.70	76.15	74.76	74.80	674,931	-1.13(-1.49%)
Sep 19, 2019	76.13	76.40	75.23	75.93	795,769	+1.07(+1.43%)
Sep 18, 2019	75.45	75.45	74.34	74.86	370,200	-0.65(-0.86%)
Sep 17, 2019	74.87	75.75	74.67	75.51	484,011	+0.36(+0.47%)
Sep 16, 2019	75.65	76.04	74.94	75.16	517,932	-1.30(-1.70%)
Sep 13, 2019	75.28	77.03	75.28	76.45	910,859	+1.43(+1.91%)
Sep 12, 2019	75.64	76.28	74.96	75.02	508,842	-0.46(-0.60%)
Sep 11, 2019	75.21	76.09	74.45	75.47	522,698	+0.55(+0.74%)
Sep 10, 2019	73.68	74.98	73.20	74.92	535,976	+0.99(+1.34%)
Sep 09, 2019	73.11	74.15	72.78	73.93	569,013	+1.10(+1.51%)
Sep 06, 2019	73.30	74.00	72.68	72.83	643,999	-0.99(-1.34%)
Sep 05, 2019	72.54	73.90	72.47	73.82	568,918	+1.93(+2.68%)
Sep 04, 2019	71.44	72.22	71.29	71.89	682,819	+1.25(+1.76%)

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.