Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.43	91.91	91.15	91.60	1,217,860	-0.22(-0.24%)
Nov 27, 2019	90.79	91.85	90.79	91.82	1,531,660	+0.94(+1.04%)
Nov 26, 2019	91.17	91.41	90.08	90.87	2,788,290	-0.59(-0.64%)
Nov 25, 2019	90.01	91.58	89.97	91.46	2,403,194	+1.61(+1.79%)
Nov 22, 2019	89.07	90.06	88.77	89.85	2,746,245	+1.22(+1.37%)
Nov 21, 2019	88.76	89.03	87.92	88.63	1,797,827	+0.24(+0.27%)
Nov 20, 2019	88.38	89.16	87.86	88.39	2,758,970	-0.51(-0.58%)
Nov 19, 2019	89.39	89.47	88.57	88.90	1,931,776	-0.12(-0.13%)
Nov 18, 2019	89.23	89.23	88.67	89.02	2,812,106	-0.16(-0.18%)
Nov 15, 2019	89.12	89.42	88.71	89.19	1,919,707	+0.68(+0.77%)
Nov 14, 2019	88.02	88.72	87.94	88.51	1,494,147	+0.30(+0.34%)
Nov 13, 2019	88.26	88.74	87.80	88.21	1,460,255	-0.82(-0.93%)
Nov 12, 2019	88.94	89.21	88.45	89.03	2,818,234	+0.18(+0.21%)
Nov 11, 2019	88.40	89.12	88.35	88.85	2,097,450	-0.23(-0.26%)
Nov 08, 2019	89.08	89.29	88.04	89.08	2,286,354	-0.04(-0.04%)
Nov 07, 2019	89.31	90.87	88.91	89.11	3,514,707	+0.60(+0.68%)
Nov 06, 2019	88.77	88.92	88.22	88.51	2,699,279	-0.24(-0.27%)
Nov 05, 2019	88.25	88.95	87.96	88.75	2,750,731	+1.03(+1.18%)
Nov 04, 2019	87.37	87.73	86.98	87.72	2,368,970	+0.84(+0.97%)
Nov 01, 2019	86.06	87.02	85.68	86.88	2,538,046	+1.82(+2.14%)
Oct 31, 2019	85.69	86.36	84.35	85.06	2,710,547	-1.17(-1.35%)
Oct 30, 2019	86.32	86.50	85.12	86.22	1,976,602	+0.06(+0.07%)
Oct 29, 2019	86.41	87.23	85.71	86.16	2,595,862	-0.65(-0.75%)
Oct 28, 2019	85.16	87.01	85.16	86.81	3,120,344	+1.75(+2.06%)
Oct 25, 2019	83.46	85.23	82.51	85.06	3,030,965	+1.16(+1.38%)
Oct 24, 2019	84.69	84.94	83.27	83.90	2,430,601	-0.74(-0.87%)
Oct 23, 2019	83.82	84.70	83.74	84.64	2,179,386	+0.57(+0.68%)
Oct 22, 2019	83.12	84.43	82.77	84.06	2,382,811	+0.77(+0.92%)
Oct 21, 2019	82.74	83.66	82.61	83.29	1,431,701	+1.39(+1.69%)
Oct 18, 2019	82.02	82.56	81.70	81.91	2,392,561	-0.19(-0.23%)
Oct 17, 2019	82.58	83.08	81.71	82.10	1,585,787	+0.06(+0.08%)
Oct 16, 2019	82.19	83.13	81.90	82.04	2,391,655	-0.17(-0.21%)
Oct 15, 2019	81.22	82.77	80.52	82.21	1,694,736	+1.39(+1.72%)
Oct 14, 2019	80.74	81.47	80.54	80.82	2,030,649	-0.19(-0.24%)
Oct 11, 2019	80.73	82.46	80.51	81.01	2,717,957	+1.63(+2.06%)
Oct 10, 2019	78.35	80.09	78.21	79.38	1,811,574	+1.22(+1.56%)
Oct 09, 2019	77.69	78.58	77.55	78.16	1,817,035	+1.18(+1.53%)
Oct 08, 2019	78.17	78.90	76.95	76.98	2,150,487	-2.26(-2.85%)
Oct 07, 2019	79.35	80.22	79.23	79.24	1,459,762	-0.40(-0.50%)
Oct 04, 2019	78.38	79.70	78.14	79.65	2,208,923	+1.36(+1.74%)
Oct 03, 2019	78.53	78.71	76.37	78.29	3,137,281	-0.38(-0.49%)
Oct 02, 2019	80.38	80.40	78.37	78.67	2,527,300	-2.57(-3.17%)
Oct 01, 2019	83.62	84.01	81.06	81.24	1,729,399	-1.74(-2.10%)
Sep 30, 2019	83.31	83.78	82.88	82.98	1,924,135	-0.33(-0.39%)
Sep 27, 2019	83.73	84.15	82.78	83.31	1,487,854	+0.19(+0.23%)
Sep 26, 2019	83.39	83.86	82.82	83.12	1,794,300	-0.15(-0.18%)
Sep 25, 2019	83.22	83.87	82.30	83.27	2,329,282	-0.05(-0.07%)
Sep 24, 2019	85.03	85.12	82.93	83.32	3,740,040	-1.37(-1.62%)
Sep 23, 2019	83.98	84.99	83.66	84.69	1,976,249	+0.10(+0.12%)
Sep 20, 2019	85.13	85.91	84.58	84.59	3,116,480	-0.48(-0.57%)
Sep 19, 2019	85.61	86.41	85.06	85.07	1,507,667	-0.57(-0.67%)
Sep 18, 2019	85.23	85.98	84.38	85.65	1,592,487	+0.06(+0.07%)
Sep 17, 2019	85.85	85.91	84.62	85.58	2,073,389	-0.47(-0.54%)
Sep 16, 2019	84.73	86.09	84.51	86.05	2,633,533	+0.66(+0.77%)
Sep 13, 2019	85.67	86.34	84.94	85.39	1,959,832	+0.65(+0.76%)
Sep 12, 2019	83.78	85.02	83.01	84.75	3,521,478	+0.75(+0.89%)
Sep 11, 2019	83.76	84.01	82.20	84.00	2,107,002	+0.24(+0.28%)
Sep 10, 2019	83.32	84.33	82.82	83.76	2,394,936	+0.79(+0.96%)
Sep 09, 2019	81.16	83.32	80.97	82.97	2,775,090	+2.53(+3.14%)
Sep 06, 2019	80.65	80.89	80.07	80.44	1,747,798	-0.12(-0.15%)
Sep 05, 2019	79.34	81.09	79.19	80.56	2,052,984	+2.15(+2.75%)
Sep 04, 2019	78.67	78.87	77.85	78.41	2,559,253	+0.56(+0.71%)

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.