Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.67	74.87	73.60	73.92	450,300	-0.69(-0.92%)
Nov 27, 2019	74.38	74.90	74.11	74.61	508,100	+0.29(+0.39%)
Nov 26, 2019	73.44	74.50	73.31	74.32	1,063,255	+1.10(+1.50%)
Nov 25, 2019	72.28	73.44	72.19	73.22	794,688	+1.37(+1.91%)
Nov 22, 2019	72.21	72.67	71.71	71.85	950,300	-0.16(-0.22%)
Nov 21, 2019	71.42	72.59	71.40	72.01	1,216,959	+0.29(+0.40%)
Nov 20, 2019	71.54	72.56	70.69	71.72	1,260,112	+0.26(+0.36%)
Nov 19, 2019	71.70	71.95	71.02	71.46	1,250,890	-0.05(-0.07%)
Nov 18, 2019	71.20	71.85	71.00	71.51	1,364,438	+0.06(+0.08%)
Nov 15, 2019	70.54	71.86	70.06	71.45	915,200	+1.35(+1.93%)
Nov 14, 2019	71.06	71.28	69.96	70.10	1,329,993	-1.10(-1.54%)
Nov 13, 2019	69.76	71.57	69.40	71.20	2,193,869	+1.19(+1.70%)
Nov 12, 2019	68.00	70.24	67.53	70.01	2,128,730	+2.28(+3.37%)
Nov 11, 2019	67.70	68.09	66.53	67.73	3,292,060	-0.69(-1.01%)
Nov 08, 2019	70.53	70.74	67.68	68.42	4,535,600	+5.71(+9.11%)
Nov 07, 2019	61.80	62.88	61.05	62.71	2,656,151	+1.17(+1.90%)
Nov 06, 2019	59.98	61.71	59.73	61.54	849,254	+1.56(+2.60%)
Nov 05, 2019	60.85	60.89	59.58	59.98	1,979,597	-1.10(-1.80%)
Nov 04, 2019	63.50	63.53	59.87	61.08	3,321,943	-1.95(-3.09%)
Nov 01, 2019	64.00	64.20	62.68	63.03	1,894,500	-0.63(-0.99%)
Oct 31, 2019	63.84	63.98	62.80	63.66	1,411,297	-0.45(-0.70%)
Oct 30, 2019	63.44	64.36	63.14	64.11	1,933,170	+0.65(+1.02%)
Oct 29, 2019	62.57	63.47	62.26	63.46	1,656,715	+1.23(+1.98%)
Oct 28, 2019	61.28	62.30	61.00	62.23	782,333	+1.19(+1.95%)
Oct 25, 2019	60.92	61.22	60.52	61.04	671,600	-0.07(-0.11%)
Oct 24, 2019	60.45	61.35	60.07	61.11	550,010	+0.99(+1.65%)
Oct 23, 2019	60.26	60.77	59.62	60.12	864,148	-0.34(-0.56%)
Oct 22, 2019	60.05	60.76	59.70	60.46	723,631	+0.20(+0.33%)
Oct 21, 2019	60.56	61.14	60.01	60.26	1,237,039	-0.23(-0.38%)
Oct 18, 2019	60.65	60.82	59.92	60.49	595,100	-0.35(-0.58%)
Oct 17, 2019	61.05	61.30	60.61	60.84	661,860	+0.09(+0.15%)
Oct 16, 2019	60.49	60.79	59.54	60.75	852,670	-0.04(-0.07%)
Oct 15, 2019	61.00	61.43	59.83	60.79	1,298,107	+0.02(+0.03%)
Oct 14, 2019	60.04	61.01	59.30	60.77	1,845,822	+2.14(+3.65%)
Oct 11, 2019	57.97	59.12	57.83	58.63	1,012,000	+1.02(+1.77%)
Oct 10, 2019	57.20	57.90	57.02	57.61	1,230,520	+0.32(+0.56%)
Oct 09, 2019	56.59	57.49	56.24	57.29	644,205	+1.09(+1.94%)
Oct 08, 2019	56.88	57.13	56.14	56.20	1,257,466	-1.02(-1.78%)
Oct 07, 2019	57.77	58.45	57.21	57.22	1,199,855	-0.74(-1.28%)
Oct 04, 2019	58.26	58.78	57.22	57.96	1,061,000	+0.15(+0.26%)
Oct 03, 2019	57.43	58.10	56.63	57.81	886,109	+0.29(+0.50%)
Oct 02, 2019	58.37	58.37	56.44	57.52	769,230	-1.12(-1.91%)
Oct 01, 2019	58.25	59.48	58.00	58.64	1,134,912	+0.77(+1.33%)
Sep 30, 2019	57.48	58.24	56.69	57.87	2,011,773	+0.43(+0.75%)
Sep 27, 2019	59.30	59.63	57.16	57.44	1,079,100	-1.71(-2.89%)
Sep 26, 2019	60.93	61.41	58.91	59.15	1,214,214	-1.56(-2.57%)
Sep 25, 2019	61.62	62.20	60.17	60.71	1,091,358	-0.99(-1.60%)
Sep 24, 2019	62.03	63.11	61.48	61.70	1,190,879	+0.10(+0.16%)
Sep 23, 2019	60.34	61.83	60.04	61.60	1,182,921	+1.26(+2.09%)
Sep 20, 2019	61.56	61.62	59.67	60.34	1,516,200	-1.22(-1.98%)
Sep 19, 2019	61.86	62.33	61.31	61.56	707,698	-0.09(-0.15%)
Sep 18, 2019	62.82	62.88	61.03	61.65	652,369	-1.12(-1.78%)
Sep 17, 2019	62.46	63.35	61.71	62.77	683,244	+0.53(+0.85%)
Sep 16, 2019	61.99	62.64	61.24	62.24	841,648	-0.27(-0.43%)
Sep 13, 2019	63.76	64.23	61.85	62.51	1,341,800	-1.72(-2.68%)
Sep 12, 2019	64.00	64.94	63.08	64.23	993,650	+0.41(+0.64%)
Sep 11, 2019	64.54	65.49	63.44	63.82	950,522	-0.52(-0.81%)
Sep 10, 2019	63.01	65.56	62.32	64.34	1,292,467	+1.15(+1.82%)
Sep 09, 2019	65.88	65.88	62.79	63.19	1,466,129	-2.27(-3.47%)
Sep 06, 2019	65.50	66.00	64.84	65.46	1,500,400	+0.31(+0.48%)
Sep 05, 2019	67.79	67.81	64.83	65.15	2,144,071	-1.99(-2.96%)
Sep 04, 2019	67.55	68.19	67.07	67.14	926,797	+0.04(+0.06%)

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.