Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	90.65	91.06	90.05	90.33	527,712	-0.14(-0.15%)
Nov 27, 2019	90.72	90.72	90.02	90.47	681,154	-0.67(-0.74%)
Nov 26, 2019	89.75	91.15	89.39	91.14	2,767,539	+1.65(+1.85%)
Nov 25, 2019	90.26	90.65	89.31	89.49	1,500,238	-0.46(-0.51%)
Nov 22, 2019	90.28	90.29	88.99	89.95	1,096,163	-0.03(-0.04%)
Nov 21, 2019	90.76	90.83	89.61	89.98	978,182	-1.13(-1.24%)
Nov 20, 2019	91.33	91.65	90.31	91.12	739,773	+0.14(+0.16%)
Nov 19, 2019	90.95	91.29	90.12	90.97	1,431,583	+0.26(+0.28%)
Nov 18, 2019	91.14	91.77	90.37	90.72	1,113,700	-0.60(-0.65%)
Nov 15, 2019	91.32	91.45	90.85	91.31	941,312	+0.08(+0.08%)
Nov 14, 2019	90.00	91.34	90.00	91.24	839,281	+1.49(+1.66%)
Nov 13, 2019	89.31	90.37	89.07	89.74	906,986	+0.76(+0.85%)
Nov 12, 2019	90.00	91.26	88.92	88.99	840,719	-1.01(-1.13%)
Nov 11, 2019	90.47	90.97	89.75	90.00	973,572	-0.54(-0.59%)
Nov 08, 2019	91.87	92.15	90.34	90.54	863,476	-1.43(-1.56%)
Nov 07, 2019	92.36	92.85	91.69	91.97	943,184	-0.79(-0.85%)
Nov 06, 2019	91.62	92.90	91.19	92.76	1,076,662	+1.52(+1.67%)
Nov 05, 2019	92.31	92.62	90.23	91.24	1,787,428	-1.62(-1.74%)
Nov 04, 2019	94.53	94.53	92.58	92.85	1,230,453	-1.88(-1.99%)
Nov 01, 2019	95.71	96.29	93.78	94.74	1,085,949	-0.89(-0.94%)
Oct 31, 2019	94.69	95.72	94.53	95.63	1,353,056	+1.21(+1.28%)
Oct 30, 2019	95.52	95.75	92.03	94.42	2,480,838	-1.60(-1.67%)
Oct 29, 2019	95.54	96.70	95.36	96.02	919,943	+0.56(+0.59%)
Oct 28, 2019	95.50	96.10	95.05	95.46	1,132,862	-0.14(-0.14%)
Oct 25, 2019	97.56	97.77	95.43	95.60	933,799	-2.83(-2.87%)
Oct 24, 2019	98.70	99.24	97.96	98.42	731,252	-0.11(-0.11%)
Oct 23, 2019	98.20	98.76	97.57	98.53	1,145,745	+0.39(+0.40%)
Oct 22, 2019	98.59	99.25	97.94	98.14	1,070,303	-0.36(-0.36%)
Oct 21, 2019	97.13	98.74	97.13	98.50	1,140,358	+1.19(+1.23%)
Oct 18, 2019	97.36	97.57	96.62	97.31	1,064,582	-0.05(-0.05%)
Oct 17, 2019	98.00	98.40	97.30	97.36	680,179	-0.74(-0.76%)
Oct 16, 2019	97.86	98.12	97.19	98.10	928,758	+0.14(+0.15%)
Oct 15, 2019	98.17	98.43	96.94	97.96	711,848	-0.20(-0.21%)
Oct 14, 2019	98.65	98.81	97.84	98.16	539,354	-0.37(-0.37%)
Oct 11, 2019	98.81	99.09	98.35	98.53	833,304	-0.52(-0.52%)
Oct 10, 2019	99.34	99.65	98.54	99.05	639,777	-0.49(-0.50%)
Oct 09, 2019	99.95	100.35	99.36	99.54	555,003	-0.14(-0.14%)
Oct 08, 2019	99.57	100.35	98.60	99.68	1,092,211	+0.23(+0.23%)
Oct 07, 2019	99.57	100.07	99.28	99.45	671,642	-0.60(-0.60%)
Oct 04, 2019	99.51	100.37	99.07	100.04	691,251	+0.68(+0.69%)
Oct 03, 2019	98.36	99.84	98.31	99.36	1,573,922	+1.24(+1.26%)
Oct 02, 2019	98.65	99.44	97.95	98.13	961,408	-0.40(-0.41%)
Oct 01, 2019	99.24	99.41	97.04	98.53	946,674	-0.98(-0.98%)
Sep 30, 2019	99.40	100.32	99.18	99.51	896,665	+0.11(+0.11%)
Sep 27, 2019	100.55	100.58	98.72	99.40	741,380	-1.10(-1.09%)
Sep 26, 2019	100.01	100.72	99.51	100.49	1,102,654	+0.78(+0.78%)
Sep 25, 2019	99.15	99.79	98.88	99.72	929,636	+0.62(+0.63%)
Sep 24, 2019	98.91	99.55	98.23	99.10	1,642,479	+0.51(+0.52%)
Sep 23, 2019	98.40	99.01	98.26	98.59	1,169,368	-0.20(-0.21%)
Sep 20, 2019	99.98	100.35	98.56	98.79	2,013,761	-0.74(-0.74%)
Sep 19, 2019	100.04	100.15	98.97	99.53	928,799	+0.02(+0.02%)
Sep 18, 2019	100.44	100.64	98.65	99.51	816,287	-0.76(-0.76%)
Sep 17, 2019	100.27	100.91	99.79	100.27	992,823	+0.51(+0.51%)
Sep 16, 2019	98.02	99.89	97.33	99.76	1,210,579	+0.85(+0.86%)
Sep 13, 2019	99.04	99.53	98.42	98.91	1,260,288	+0.02(+0.02%)
Sep 12, 2019	99.47	100.52	98.60	98.89	1,141,797	+0.39(+0.39%)
Sep 11, 2019	97.49	98.84	96.89	98.50	995,077	+0.64(+0.66%)
Sep 10, 2019	99.41	99.86	97.21	97.86	1,287,610	-2.11(-2.11%)
Sep 09, 2019	101.12	101.32	99.51	99.97	1,529,352	-1.23(-1.22%)
Sep 06, 2019	102.73	103.01	101.14	101.21	1,085,849	-1.23(-1.20%)
Sep 05, 2019	104.11	104.59	102.08	102.44	1,193,877	-1.96(-1.88%)
Sep 04, 2019	103.96	105.19	103.70	104.40	1,243,215	+0.90(+0.87%)

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.