Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.50	82.89	80.03	81.61	467,400	-0.78(-0.95%)
Nov 27, 2019	79.71	83.35	79.18	82.39	817,000	+3.48(+4.41%)
Nov 26, 2019	80.44	81.00	78.43	78.91	1,000,978	-1.25(-1.56%)
Nov 25, 2019	77.00	81.20	76.80	80.16	1,349,859	+3.79(+4.96%)
Nov 22, 2019	77.55	77.76	74.07	76.37	1,234,500	-0.61(-0.79%)
Nov 21, 2019	78.36	79.24	76.41	76.98	1,018,898	-1.33(-1.70%)
Nov 20, 2019	79.00	80.07	77.61	78.31	847,610	-0.71(-0.90%)
Nov 19, 2019	77.50	79.14	75.26	79.02	1,014,703	+2.23(+2.90%)
Nov 18, 2019	78.80	78.80	76.46	76.79	903,245	-2.17(-2.75%)
Nov 15, 2019	78.46	81.00	78.46	78.96	822,200	+0.72(+0.92%)
Nov 14, 2019	77.39	78.85	76.33	78.24	1,495,904	+0.88(+1.13%)
Nov 13, 2019	80.58	80.70	77.16	77.36	1,367,923	-3.39(-4.20%)
Nov 12, 2019	81.31	82.67	79.85	80.75	904,433	-0.32(-0.39%)
Nov 11, 2019	78.43	82.00	77.65	81.07	1,354,249	+3.12(+4.00%)
Nov 08, 2019	79.90	80.57	76.31	77.95	1,466,900	-1.95(-2.44%)
Nov 07, 2019	78.19	84.09	75.11	79.90	4,564,283	-0.01(-0.01%)
Nov 06, 2019	83.78	85.00	79.68	79.91	2,511,637	-3.36(-4.04%)
Nov 05, 2019	77.52	83.57	77.49	83.27	1,714,492	+3.67(+4.61%)
Nov 04, 2019	84.85	85.00	79.15	79.60	1,965,367	-3.59(-4.32%)
Nov 01, 2019	85.37	85.75	82.12	83.19	935,300	-1.77(-2.08%)
Oct 31, 2019	85.51	86.81	83.42	84.96	946,096	+0.14(+0.17%)
Oct 30, 2019	89.58	90.21	82.70	84.82	2,524,623	-7.26(-7.88%)
Oct 29, 2019	93.81	94.92	91.85	92.08	785,317	-1.24(-1.33%)
Oct 28, 2019	93.76	96.69	93.03	93.32	934,295	+0.12(+0.13%)
Oct 25, 2019	92.88	93.31	88.27	93.20	1,126,300	-0.30(-0.32%)
Oct 24, 2019	92.12	95.00	91.13	93.50	1,668,589	+2.00(+2.19%)
Oct 23, 2019	87.09	92.60	86.97	91.50	1,518,681	+4.69(+5.40%)
Oct 22, 2019	87.40	89.29	85.09	86.81	913,265	-0.46(-0.53%)
Oct 21, 2019	85.38	88.42	85.01	87.27	753,491	+2.10(+2.47%)
Oct 18, 2019	84.20	86.68	84.05	85.17	1,413,900	+1.55(+1.85%)
Oct 17, 2019	84.01	85.55	82.68	83.62	9,448,474	-0.26(-0.31%)
Oct 16, 2019	84.17	84.63	82.92	83.88	1,288,190	-0.92(-1.08%)
Oct 15, 2019	85.80	87.49	83.34	84.80	2,084,103	-4.31(-4.84%)
Oct 14, 2019	89.50	90.50	88.37	89.11	529,756	+0.16(+0.18%)
Oct 11, 2019	88.88	90.06	88.01	88.95	774,300	+0.56(+0.63%)
Oct 10, 2019	85.61	90.00	85.54	88.39	647,066	+2.84(+3.32%)
Oct 09, 2019	87.69	87.79	83.54	85.55	771,958	-1.67(-1.91%)
Oct 08, 2019	84.69	88.51	84.50	87.22	739,354	+1.71(+2.00%)
Oct 07, 2019	86.09	86.96	83.59	85.51	792,129	+0.01(+0.01%)
Oct 04, 2019	81.91	85.52	81.34	85.50	803,000	+4.50(+5.56%)
Oct 03, 2019	81.17	82.06	78.43	81.00	689,011	-0.12(-0.15%)
Oct 02, 2019	82.43	83.04	80.31	81.12	743,788	-2.03(-2.44%)
Oct 01, 2019	84.27	84.92	82.72	83.15	635,772	-0.57(-0.68%)
Sep 30, 2019	82.32	84.72	81.21	83.72	608,207	+1.64(+2.00%)
Sep 27, 2019	85.51	86.19	81.09	82.08	1,202,300	-3.27(-3.83%)
Sep 26, 2019	88.71	89.53	84.97	85.35	679,775	-2.95(-3.34%)
Sep 25, 2019	86.22	88.72	84.87	88.30	694,184	+1.54(+1.78%)
Sep 24, 2019	90.11	91.45	84.92	86.76	1,347,330	-3.11(-3.46%)
Sep 23, 2019	89.10	90.37	87.33	89.87	1,044,570	+0.46(+0.51%)
Sep 20, 2019	90.26	91.42	85.90	89.41	2,241,100	-0.01(-0.01%)
Sep 19, 2019	83.44	90.45	83.20	89.42	3,525,396	+6.38(+7.68%)
Sep 18, 2019	83.15	83.49	80.44	83.04	848,601	-0.02(-0.02%)
Sep 17, 2019	79.40	83.21	79.40	83.06	1,342,840	+3.75(+4.73%)
Sep 16, 2019	76.51	80.66	76.40	79.31	1,539,182	+3.19(+4.19%)
Sep 13, 2019	71.55	76.65	71.55	76.12	1,531,800	+4.48(+6.25%)
Sep 12, 2019	80.28	81.16	70.88	71.64	3,773,484	-7.79(-9.81%)
Sep 11, 2019	75.13	80.06	74.92	79.43	931,102	+4.31(+5.74%)
Sep 10, 2019	73.64	76.29	72.50	75.12	1,410,007	+0.96(+1.29%)
Sep 09, 2019	77.20	77.74	73.15	74.16	1,315,432	-3.10(-4.01%)
Sep 06, 2019	79.10	79.35	76.89	77.26	839,800	-1.34(-1.70%)
Sep 05, 2019	83.79	84.26	77.79	78.60	1,131,038	-4.29(-5.18%)
Sep 04, 2019	78.99	82.95	78.52	82.89	1,176,121	+5.35(+6.90%)

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.