Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.67	84.91	83.80	84.43	148,000	-0.49(-0.58%)
Nov 27, 2019	85.13	85.74	84.37	84.92	270,600	+0.25(+0.30%)
Nov 26, 2019	83.89	85.12	83.27	84.67	449,088	+0.74(+0.88%)
Nov 25, 2019	82.79	84.14	82.33	83.93	388,442	+1.61(+1.96%)
Nov 22, 2019	82.84	83.03	81.66	82.32	337,200	-0.41(-0.50%)
Nov 21, 2019	82.53	83.33	81.96	82.73	551,005	+0.33(+0.40%)
Nov 20, 2019	80.11	82.68	79.97	82.40	576,008	+1.96(+2.44%)
Nov 19, 2019	78.34	80.85	78.01	80.44	724,968	+2.38(+3.05%)
Nov 18, 2019	78.10	78.82	77.05	78.06	305,901	-0.44(-0.56%)
Nov 15, 2019	77.94	78.83	76.89	78.50	364,500	+0.95(+1.23%)
Nov 14, 2019	75.26	78.61	75.08	77.55	449,216	+2.03(+2.69%)
Nov 13, 2019	73.72	76.27	73.48	75.52	525,208	+1.57(+2.12%)
Nov 12, 2019	74.17	74.72	72.95	73.95	320,109	-0.30(-0.40%)
Nov 11, 2019	73.75	74.88	72.56	74.25	417,555	+2.19(+3.04%)
Nov 08, 2019	67.85	72.78	67.40	72.06	746,000	+3.28(+4.77%)
Nov 07, 2019	67.17	71.88	64.10	68.78	1,232,062	+0.44(+0.64%)
Nov 06, 2019	68.96	68.97	66.68	68.34	710,546	-1.02(-1.47%)
Nov 05, 2019	68.57	69.85	67.99	69.36	400,763	+1.04(+1.52%)
Nov 04, 2019	70.68	70.90	68.14	68.32	388,059	-1.73(-2.47%)
Nov 01, 2019	72.09	72.11	69.74	70.05	498,200	-1.44(-2.01%)
Oct 31, 2019	72.08	72.78	70.54	71.49	411,427	-1.15(-1.58%)
Oct 30, 2019	71.65	73.19	70.02	72.64	414,521	+1.13(+1.58%)
Oct 29, 2019	70.67	72.10	70.39	71.51	386,874	+0.66(+0.93%)
Oct 28, 2019	70.50	71.68	69.58	70.85	422,430	+1.03(+1.48%)
Oct 25, 2019	68.59	70.06	67.88	69.82	338,100	+1.02(+1.48%)
Oct 24, 2019	66.03	70.34	66.03	68.80	884,743	+3.39(+5.18%)
Oct 23, 2019	66.05	67.13	64.86	65.41	764,143	-0.89(-1.34%)
Oct 22, 2019	71.10	71.80	66.11	66.30	733,016	-4.75(-6.69%)
Oct 21, 2019	73.15	73.46	70.60	71.05	642,947	-1.45(-2.00%)
Oct 18, 2019	75.15	75.40	71.10	72.50	667,600	-3.24(-4.28%)
Oct 17, 2019	76.29	76.60	75.40	75.74	195,039	-0.42(-0.55%)
Oct 16, 2019	77.37	77.37	75.50	76.16	264,928	-2.04(-2.61%)
Oct 15, 2019	77.83	78.89	77.64	78.20	269,634	+0.37(+0.48%)
Oct 14, 2019	77.59	78.90	77.05	77.83	273,091	+0.81(+1.05%)
Oct 11, 2019	76.76	78.04	76.11	77.02	305,400	+1.56(+2.07%)
Oct 10, 2019	75.55	77.01	75.15	75.46	530,666	-0.19(-0.25%)
Oct 09, 2019	74.61	75.92	74.30	75.65	315,866	+1.89(+2.56%)
Oct 08, 2019	74.85	75.19	73.19	73.76	322,890	-1.85(-2.45%)
Oct 07, 2019	74.94	76.08	74.48	75.61	463,305	+0.60(+0.80%)
Oct 04, 2019	74.00	75.70	73.45	75.01	527,900	+1.61(+2.19%)
Oct 03, 2019	71.36	73.92	70.20	73.40	557,922	+1.73(+2.41%)
Oct 02, 2019	74.18	74.45	70.82	71.67	1,002,654	-3.54(-4.71%)
Oct 01, 2019	79.36	79.65	75.07	75.21	776,320	-3.66(-4.64%)
Sep 30, 2019	78.88	79.81	77.94	78.87	489,199	+0.02(+0.03%)
Sep 27, 2019	81.95	82.50	77.39	78.85	277,700	-2.56(-3.14%)
Sep 26, 2019	81.01	82.14	80.52	81.41	348,582	+0.23(+0.28%)
Sep 25, 2019	79.84	81.38	79.11	81.18	387,152	+1.36(+1.70%)
Sep 24, 2019	80.89	81.67	78.70	79.82	390,377	-0.73(-0.91%)
Sep 23, 2019	79.83	80.98	79.23	80.55	329,733	+0.48(+0.60%)
Sep 20, 2019	80.74	81.48	78.95	80.07	768,900	-0.65(-0.81%)
Sep 19, 2019	81.63	82.06	80.31	80.72	321,051	-0.37(-0.46%)
Sep 18, 2019	81.23	81.56	79.63	81.09	221,527	+0.07(+0.09%)
Sep 17, 2019	79.95	81.65	78.92	81.02	356,886	+1.42(+1.78%)
Sep 16, 2019	79.09	80.36	78.96	79.60	360,086	-0.34(-0.43%)
Sep 13, 2019	81.40	82.28	79.40	79.94	276,800	-1.54(-1.89%)
Sep 12, 2019	81.25	83.12	81.16	81.48	491,283	+1.28(+1.60%)
Sep 11, 2019	81.61	81.89	78.80	80.20	636,254	-1.37(-1.68%)
Sep 10, 2019	84.01	84.01	79.56	81.57	614,510	-2.83(-3.35%)
Sep 09, 2019	87.74	87.74	83.88	84.40	422,972	-3.07(-3.51%)
Sep 06, 2019	88.14	88.86	87.03	87.47	433,000	-0.32(-0.36%)
Sep 05, 2019	89.43	89.70	86.81	87.79	442,029	-0.69(-0.78%)
Sep 04, 2019	89.01	89.79	88.07	88.48	347,812	+0.33(+0.37%)

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.