Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	95.92	96.36	95.59	95.80	3,999,319	-0.77(-0.80%)
Nov 27, 2019	96.50	97.01	96.20	96.57	5,021,463	+0.23(+0.24%)
Nov 26, 2019	96.79	96.97	95.86	96.34	12,291,505	-0.48(-0.50%)
Nov 25, 2019	96.86	97.51	96.49	96.82	9,035,440	-0.20(-0.21%)
Nov 22, 2019	97.38	97.90	97.00	97.03	5,852,627	-0.11(-0.12%)
Nov 21, 2019	96.19	97.29	95.86	97.14	7,100,703	+1.17(+1.22%)
Nov 20, 2019	95.21	96.58	94.97	95.97	7,217,487	+0.73(+0.76%)
Nov 19, 2019	96.92	97.17	94.94	95.24	10,665,230	-1.72(-1.77%)
Nov 18, 2019	98.00	98.15	96.63	96.96	5,973,003	-1.71(-1.73%)
Nov 15, 2019	99.14	99.28	98.24	98.67	6,834,300	-0.11(-0.11%)
Nov 14, 2019	98.69	99.57	98.32	98.78	6,028,841	-0.26(-0.26%)
Nov 13, 2019	97.56	99.14	97.49	99.04	6,540,784	+1.07(+1.09%)
Nov 12, 2019	98.23	98.85	97.58	97.97	5,560,608	+0.12(+0.12%)
Nov 11, 2019	97.35	98.31	97.20	97.85	4,779,286	-0.10(-0.10%)
Nov 08, 2019	97.97	98.16	97.32	97.94	5,247,257	-0.78(-0.79%)
Nov 07, 2019	98.10	98.81	97.45	98.72	6,717,710	+1.61(+1.66%)
Nov 06, 2019	98.76	98.92	97.03	97.11	7,537,512	-1.65(-1.67%)
Nov 05, 2019	98.19	99.17	97.77	98.76	8,607,281	+0.30(+0.30%)
Nov 04, 2019	94.95	98.70	94.78	98.46	12,776,675	+4.34(+4.61%)
Nov 01, 2019	93.54	94.45	92.35	94.12	9,488,228	+0.06(+0.06%)
Oct 31, 2019	93.84	94.24	93.40	94.06	8,861,197	-0.18(-0.19%)
Oct 30, 2019	95.72	95.72	93.56	94.24	5,790,888	-1.43(-1.50%)
Oct 29, 2019	95.55	96.44	95.32	95.67	5,615,882	-0.28(-0.30%)
Oct 28, 2019	96.44	96.79	95.28	95.96	6,267,674	-0.15(-0.16%)
Oct 25, 2019	95.38	96.26	95.32	96.11	4,159,850	+0.88(+0.93%)
Oct 24, 2019	95.95	96.23	95.01	95.23	4,806,927	-0.32(-0.34%)
Oct 23, 2019	95.08	95.59	94.58	95.55	5,135,566	+0.15(+0.15%)
Oct 22, 2019	94.46	96.02	94.35	95.41	5,099,029	+0.96(+1.02%)
Oct 21, 2019	93.58	94.56	93.58	94.44	5,128,493	+1.51(+1.63%)
Oct 18, 2019	93.25	93.61	92.93	92.93	7,012,888	-0.49(-0.53%)
Oct 17, 2019	93.63	94.00	93.07	93.42	4,738,585	+0.19(+0.21%)
Oct 16, 2019	94.14	94.48	93.20	93.23	4,508,714	-0.97(-1.03%)
Oct 15, 2019	93.83	95.26	93.79	94.20	4,622,830	+0.11(+0.11%)
Oct 14, 2019	93.61	94.27	93.50	94.10	3,197,570	+0.02(+0.03%)
Oct 11, 2019	93.70	94.78	93.43	94.07	6,397,757	+1.26(+1.36%)
Oct 10, 2019	91.95	92.97	91.76	92.81	4,840,162	+1.17(+1.28%)
Oct 09, 2019	91.19	92.74	90.95	91.63	5,803,529	+1.16(+1.28%)
Oct 08, 2019	90.80	91.32	90.39	90.47	7,491,856	-1.26(-1.37%)
Oct 07, 2019	92.30	92.93	91.71	91.73	5,894,958	-0.48(-0.52%)
Oct 04, 2019	92.01	92.33	91.16	92.21	6,030,061	+0.57(+0.62%)
Oct 03, 2019	90.76	91.67	89.43	91.64	7,002,958	+0.70(+0.77%)
Oct 02, 2019	93.19	93.23	90.40	90.94	12,276,268	-3.01(-3.21%)
Oct 01, 2019	96.60	96.75	93.85	93.96	8,894,454	-2.10(-2.18%)
Sep 30, 2019	95.97	96.72	95.90	96.06	7,696,266	+0.00(+0.00%)
Sep 27, 2019	96.79	97.39	95.93	96.06	8,458,483	-1.26(-1.30%)
Sep 26, 2019	99.83	100.02	97.23	97.32	10,060,675	-2.71(-2.71%)
Sep 25, 2019	100.01	100.55	99.55	100.03	4,668,742	-0.19(-0.19%)
Sep 24, 2019	100.97	101.01	99.80	100.22	7,838,119	-0.94(-0.93%)
Sep 23, 2019	100.06	101.24	100.06	101.16	6,128,398	+0.47(+0.47%)
Sep 20, 2019	100.43	101.09	100.16	100.69	12,994,795	+0.53(+0.53%)
Sep 19, 2019	101.05	101.21	99.96	100.15	5,013,240	-0.42(-0.42%)
Sep 18, 2019	100.06	100.60	99.64	100.57	6,009,814	+0.23(+0.23%)
Sep 17, 2019	100.53	100.93	99.26	100.34	9,086,556	-0.19(-0.19%)
Sep 16, 2019	101.12	101.46	99.59	100.53	13,191,072	+2.12(+2.16%)
Sep 13, 2019	99.01	99.07	98.19	98.40	6,031,913	+0.06(+0.07%)
Sep 12, 2019	97.22	98.95	96.83	98.34	7,183,846	+0.11(+0.12%)
Sep 11, 2019	98.98	99.60	97.49	98.23	6,802,331	-0.46(-0.47%)
Sep 10, 2019	97.38	99.85	97.12	98.69	10,777,574	+1.99(+2.06%)
Sep 09, 2019	96.17	96.89	96.04	96.69	6,231,798	+0.92(+0.96%)
Sep 06, 2019	95.16	95.93	95.08	95.78	5,653,105	+0.50(+0.53%)
Sep 05, 2019	95.58	96.44	94.97	95.28	6,661,022	+0.32(+0.33%)
Sep 04, 2019	94.90	96.01	94.90	94.96	5,691,607	+0.79(+0.84%)

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.