Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	85.16	85.40	84.64	85.07	297,701	-0.13(-0.15%)
Nov 27, 2019	85.20	85.27	84.52	85.20	565,718	+0.25(+0.30%)
Nov 26, 2019	84.30	85.00	84.29	84.95	985,240	+0.64(+0.76%)
Nov 25, 2019	83.05	84.39	82.96	84.31	1,115,510	+1.43(+1.73%)
Nov 22, 2019	84.36	84.61	82.34	82.88	1,211,415	-1.45(-1.72%)
Nov 21, 2019	85.84	86.15	84.30	84.33	824,094	-1.51(-1.76%)
Nov 20, 2019	85.56	86.04	85.00	85.84	734,098	-0.05(-0.05%)
Nov 19, 2019	85.92	86.55	85.79	85.89	1,066,892	+0.30(+0.35%)
Nov 18, 2019	84.81	86.55	84.81	85.59	904,054	+0.34(+0.40%)
Nov 15, 2019	85.09	85.65	84.68	85.25	870,147	+0.55(+0.65%)
Nov 14, 2019	83.93	84.74	83.61	84.70	526,258	+0.89(+1.06%)
Nov 13, 2019	83.28	84.46	82.97	83.81	944,278	+0.45(+0.54%)
Nov 12, 2019	81.94	83.42	81.94	83.36	1,019,331	+1.25(+1.53%)
Nov 11, 2019	80.91	82.41	80.91	82.10	1,208,263	+0.44(+0.54%)
Nov 08, 2019	80.32	81.66	80.27	81.66	1,027,220	+1.12(+1.40%)
Nov 07, 2019	80.23	80.83	79.87	80.54	1,004,283	+0.81(+1.02%)
Nov 06, 2019	77.83	79.88	77.43	79.72	1,390,884	+1.83(+2.34%)
Nov 05, 2019	80.40	80.76	77.51	77.90	1,493,826	-2.43(-3.03%)
Nov 04, 2019	80.06	80.54	79.58	80.33	1,319,195	+0.42(+0.53%)
Nov 01, 2019	80.76	81.54	79.81	79.91	999,564	-0.84(-1.04%)
Oct 31, 2019	81.31	82.37	80.65	80.76	1,267,947	-0.43(-0.53%)
Oct 30, 2019	81.39	81.78	80.83	81.19	1,276,838	+0.28(+0.35%)
Oct 29, 2019	78.29	81.24	77.46	80.90	3,306,409	+5.23(+6.91%)
Oct 28, 2019	75.31	75.88	75.13	75.68	1,226,511	+0.78(+1.04%)
Oct 25, 2019	74.71	75.21	74.31	74.90	822,097	-0.06(-0.07%)
Oct 24, 2019	74.38	75.00	73.80	74.96	764,839	+0.75(+1.01%)
Oct 23, 2019	74.08	75.05	73.97	74.21	862,766	-0.05(-0.06%)
Oct 22, 2019	75.74	75.96	74.06	74.26	1,128,098	-1.45(-1.92%)
Oct 21, 2019	76.56	76.56	75.48	75.71	1,323,010	-0.73(-0.96%)
Oct 18, 2019	76.35	76.61	75.77	76.44	1,354,073	-0.08(-0.11%)
Oct 17, 2019	76.46	76.70	75.76	76.52	1,314,448	+0.35(+0.45%)
Oct 16, 2019	76.57	77.07	75.93	76.18	1,456,870	-0.83(-1.08%)
Oct 15, 2019	77.36	78.25	76.99	77.01	1,412,715	-0.22(-0.28%)
Oct 14, 2019	78.17	78.32	77.04	77.22	758,902	-0.66(-0.84%)
Oct 11, 2019	78.39	78.93	77.84	77.88	1,138,485	+0.10(+0.13%)
Oct 10, 2019	77.51	78.37	77.50	77.78	1,478,696	+0.33(+0.42%)
Oct 09, 2019	77.22	77.58	76.53	77.45	1,086,146	+0.81(+1.05%)
Oct 08, 2019	77.86	77.86	76.63	76.64	1,187,262	-1.84(-2.34%)
Oct 07, 2019	78.32	79.12	78.17	78.48	1,152,019	+0.16(+0.20%)
Oct 04, 2019	78.15	78.50	77.50	78.32	3,133,557	+0.59(+0.76%)
Oct 03, 2019	77.75	78.15	76.91	77.73	741,212	+0.04(+0.05%)
Oct 02, 2019	78.67	78.74	76.90	77.69	1,308,285	-1.70(-2.15%)
Oct 01, 2019	80.65	80.87	79.13	79.40	726,382	-1.03(-1.28%)
Sep 30, 2019	79.62	80.84	79.58	80.43	964,442	+0.81(+1.01%)
Sep 27, 2019	81.96	81.96	78.98	79.62	934,322	-1.98(-2.42%)
Sep 26, 2019	81.58	81.89	80.76	81.60	809,928	+0.08(+0.10%)
Sep 25, 2019	80.70	81.66	80.03	81.51	1,189,661	+0.96(+1.20%)
Sep 24, 2019	80.83	81.44	79.91	80.55	1,257,827	+0.30(+0.37%)
Sep 23, 2019	80.52	80.81	79.60	80.25	1,311,558	-0.60(-0.74%)
Sep 20, 2019	82.17	82.53	80.76	80.85	3,974,020	-0.97(-1.19%)
Sep 19, 2019	82.23	82.65	81.65	81.82	1,000,970	-0.22(-0.26%)
Sep 18, 2019	81.07	82.08	80.91	82.04	777,059	+0.84(+1.04%)
Sep 17, 2019	80.98	81.49	80.59	81.20	1,069,505	+0.37(+0.46%)
Sep 16, 2019	80.10	81.14	79.90	80.82	901,562	+0.45(+0.56%)
Sep 13, 2019	80.79	81.28	80.19	80.37	1,090,327	-0.18(-0.22%)
Sep 12, 2019	80.12	81.20	79.84	80.55	1,201,217	+1.04(+1.30%)
Sep 11, 2019	78.26	79.51	77.73	79.51	1,375,717	+1.17(+1.49%)
Sep 10, 2019	78.94	78.94	77.70	78.35	1,842,917	-0.87(-1.10%)
Sep 09, 2019	81.88	82.12	78.51	79.22	1,817,955	-2.52(-3.08%)
Sep 06, 2019	83.01	83.02	81.58	81.73	1,031,603	-1.12(-1.35%)
Sep 05, 2019	82.63	83.00	82.12	82.85	1,339,885	+1.12(+1.37%)
Sep 04, 2019	81.27	81.96	81.17	81.73	737,330	+1.18(+1.47%)

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.