Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	61.98	62.48	61.59	62.03	464,257	-0.11(-0.18%)
Nov 27, 2019	62.37	62.56	61.43	62.15	980,052	-0.09(-0.14%)
Nov 26, 2019	61.82	62.41	61.03	62.24	1,493,686	+0.43(+0.69%)
Nov 25, 2019	61.78	62.52	61.35	61.81	1,149,522	+0.23(+0.37%)
Nov 22, 2019	60.83	62.11	60.49	61.58	1,210,020	-0.22(-0.35%)
Nov 21, 2019	61.95	62.85	61.23	61.80	1,461,542	+0.08(+0.12%)
Nov 20, 2019	62.35	63.13	61.43	61.72	1,579,471	-1.34(-2.12%)
Nov 19, 2019	64.29	64.29	62.11	63.06	979,323	-0.61(-0.95%)
Nov 18, 2019	62.74	63.91	61.90	63.67	1,255,592	+0.91(+1.45%)
Nov 15, 2019	62.72	63.92	62.26	62.76	1,114,850	+0.57(+0.92%)
Nov 14, 2019	61.08	62.23	60.75	62.19	1,150,957	+0.34(+0.55%)
Nov 13, 2019	60.46	62.12	60.13	61.84	1,638,269	-0.12(-0.20%)
Nov 12, 2019	63.57	64.38	61.65	61.97	1,918,090	-2.30(-3.57%)
Nov 11, 2019	64.04	64.42	63.21	64.26	1,228,624	-0.24(-0.37%)
Nov 08, 2019	65.92	66.02	62.82	64.50	3,624,582	-3.24(-4.78%)
Nov 07, 2019	64.18	68.58	63.57	67.74	3,205,861	+4.43(+7.00%)
Nov 06, 2019	63.37	64.36	62.83	63.31	2,467,082	-0.62(-0.96%)
Nov 05, 2019	64.87	65.15	63.32	63.92	2,129,708	-0.31(-0.49%)
Nov 04, 2019	61.83	64.29	61.77	64.24	2,379,050	+3.05(+4.98%)
Nov 01, 2019	58.31	61.20	57.99	61.19	2,478,113	+3.56(+6.17%)
Oct 31, 2019	59.12	59.30	57.12	57.63	3,085,786	-1.83(-3.08%)
Oct 30, 2019	59.64	60.19	58.66	59.46	2,357,712	-0.34(-0.57%)
Oct 29, 2019	60.20	61.18	59.54	59.80	2,323,034	-0.67(-1.11%)
Oct 28, 2019	59.54	61.28	59.39	60.48	2,940,514	+0.14(+0.24%)
Oct 25, 2019	60.53	62.14	59.30	60.34	6,322,335	-5.56(-8.44%)
Oct 24, 2019	64.68	66.11	64.58	65.90	1,470,722	+1.89(+2.95%)
Oct 23, 2019	63.94	64.67	63.51	64.01	810,164	+0.64(+1.00%)
Oct 22, 2019	63.80	64.40	61.56	63.37	1,352,287	-0.43(-0.67%)
Oct 21, 2019	64.43	64.69	63.39	63.80	1,227,469	+0.10(+0.16%)
Oct 18, 2019	64.74	65.22	63.68	63.69	989,221	-1.03(-1.60%)
Oct 17, 2019	64.85	65.55	64.28	64.73	1,137,563	+0.61(+0.95%)
Oct 16, 2019	64.39	65.40	64.01	64.12	770,745	-0.28(-0.43%)
Oct 15, 2019	64.43	65.21	63.69	64.40	847,947	+0.29(+0.46%)
Oct 14, 2019	64.74	65.07	63.92	64.10	1,262,108	-1.28(-1.96%)
Oct 11, 2019	63.13	65.75	62.86	65.38	1,402,469	+3.27(+5.27%)
Oct 10, 2019	60.73	62.42	60.52	62.11	1,159,330	+1.76(+2.92%)
Oct 09, 2019	61.07	61.42	59.56	60.35	1,208,014	-0.09(-0.16%)
Oct 08, 2019	61.67	61.67	60.21	60.44	1,233,447	-1.88(-3.01%)
Oct 07, 2019	62.51	63.10	61.36	62.32	1,150,986	-0.61(-0.97%)
Oct 04, 2019	63.62	63.89	62.57	62.93	1,026,847	-0.86(-1.35%)
Oct 03, 2019	62.67	63.79	61.58	63.79	1,191,384	+0.63(+0.99%)
Oct 02, 2019	63.93	64.02	62.71	63.16	1,296,023	-1.65(-2.55%)
Oct 01, 2019	66.37	67.21	64.43	64.81	1,814,260	-1.15(-1.74%)
Sep 30, 2019	64.65	66.29	64.51	65.96	1,474,831	+1.31(+2.03%)
Sep 27, 2019	63.92	64.72	63.35	64.65	1,758,066	+0.90(+1.41%)
Sep 26, 2019	64.62	64.64	63.34	63.75	1,044,015	-1.05(-1.63%)
Sep 25, 2019	64.35	65.00	63.94	64.80	1,057,269	+0.39(+0.60%)
Sep 24, 2019	64.99	65.19	63.53	64.42	1,481,123	-0.31(-0.48%)
Sep 23, 2019	64.49	65.86	64.19	64.73	1,071,089	-0.61(-0.93%)
Sep 20, 2019	65.16	66.82	65.02	65.34	2,893,573	+0.54(+0.83%)
Sep 19, 2019	63.95	64.97	63.30	64.80	1,306,436	+0.84(+1.32%)
Sep 18, 2019	63.90	64.79	63.13	63.95	1,191,996	-0.34(-0.53%)
Sep 17, 2019	64.70	65.15	63.77	64.29	1,181,288	-1.02(-1.57%)
Sep 16, 2019	65.39	66.22	65.12	65.32	1,057,091	-0.42(-0.64%)
Sep 13, 2019	66.31	66.81	64.71	65.73	1,232,996	+0.00(+0.00%)
Sep 12, 2019	65.66	66.38	64.35	65.73	1,039,958	+0.38(+0.58%)
Sep 11, 2019	64.93	65.48	63.42	65.36	1,948,874	+0.92(+1.42%)
Sep 10, 2019	61.81	64.65	61.81	64.44	2,498,554	+2.76(+4.47%)
Sep 09, 2019	59.92	61.76	59.72	61.69	1,288,707	+2.01(+3.37%)
Sep 06, 2019	59.50	60.20	58.45	59.68	1,084,561	+0.25(+0.41%)
Sep 05, 2019	58.83	59.84	58.83	59.43	1,964,873	+1.57(+2.71%)
Sep 04, 2019	58.14	58.50	57.43	57.86	952,762	+1.02(+1.79%)

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.