Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.60	83.07	81.91	81.91	179,940	-0.69(-0.83%)
Nov 27, 2019	83.24	83.24	82.34	82.60	285,359	-0.29(-0.36%)
Nov 26, 2019	82.36	82.98	82.04	82.89	339,911	+0.62(+0.75%)
Nov 25, 2019	81.26	82.45	81.23	82.28	351,960	+1.19(+1.47%)
Nov 22, 2019	80.46	81.52	80.46	81.09	368,656	+0.70(+0.87%)
Nov 21, 2019	80.86	81.06	79.60	80.39	393,926	-0.40(-0.50%)
Nov 20, 2019	81.24	81.58	80.27	80.79	354,338	-0.77(-0.94%)
Nov 19, 2019	81.61	81.98	80.79	81.56	423,903	+0.38(+0.46%)
Nov 18, 2019	81.15	81.31	80.17	81.18	329,000	-0.32(-0.40%)
Nov 15, 2019	81.82	82.31	81.24	81.51	221,514	+0.07(+0.09%)
Nov 14, 2019	81.61	81.84	81.02	81.44	290,505	-0.23(-0.28%)
Nov 13, 2019	81.31	82.02	80.81	81.67	580,567	+0.37(+0.45%)
Nov 12, 2019	82.08	82.08	81.15	81.30	497,306	-0.66(-0.81%)
Nov 11, 2019	82.08	82.51	81.53	81.96	376,863	-0.45(-0.54%)
Nov 08, 2019	81.75	82.50	81.11	82.41	362,821	+0.30(+0.36%)
Nov 07, 2019	82.50	82.75	81.90	82.11	311,784	+0.30(+0.36%)
Nov 06, 2019	81.85	82.45	81.31	81.81	507,793	-0.24(-0.30%)
Nov 05, 2019	81.78	82.92	81.60	82.06	601,105	+0.61(+0.75%)
Nov 04, 2019	80.83	81.89	80.36	81.45	493,350	+0.98(+1.22%)
Nov 01, 2019	80.26	80.85	79.78	80.47	407,673	+1.01(+1.26%)
Oct 31, 2019	80.07	80.07	78.30	79.46	641,659	-1.13(-1.40%)
Oct 30, 2019	79.94	80.73	78.98	80.59	463,562	-0.52(-0.65%)
Oct 29, 2019	79.72	81.28	79.65	81.11	819,917	+1.08(+1.35%)
Oct 28, 2019	79.79	80.78	79.74	80.03	340,666	+0.50(+0.63%)
Oct 25, 2019	78.72	80.05	78.15	79.53	368,999	+0.49(+0.62%)
Oct 24, 2019	79.51	79.51	78.00	79.04	794,769	+0.28(+0.36%)
Oct 23, 2019	77.96	78.76	76.71	78.76	813,252	+0.44(+0.56%)
Oct 22, 2019	78.66	78.70	77.09	78.33	758,514	+0.06(+0.08%)
Oct 21, 2019	76.17	79.18	76.04	78.27	1,120,729	+2.53(+3.35%)
Oct 18, 2019	75.16	79.04	73.86	75.73	1,806,325	+0.72(+0.96%)
Oct 17, 2019	74.16	75.68	73.91	75.01	574,442	+1.56(+2.13%)
Oct 16, 2019	73.92	74.62	73.32	73.45	691,896	-0.85(-1.14%)
Oct 15, 2019	74.38	75.57	73.92	74.30	785,565	+0.16(+0.21%)
Oct 14, 2019	74.09	74.27	73.63	74.14	292,941	-0.34(-0.46%)
Oct 11, 2019	73.03	75.20	72.72	74.48	594,633	+2.85(+3.98%)
Oct 10, 2019	70.79	72.02	70.79	71.63	590,568	+0.67(+0.95%)
Oct 09, 2019	71.33	72.03	70.78	70.96	414,608	+0.56(+0.79%)
Oct 08, 2019	70.74	71.21	69.57	70.40	451,837	-1.10(-1.54%)
Oct 07, 2019	72.33	72.69	71.47	71.50	431,744	-1.25(-1.72%)
Oct 04, 2019	71.62	72.77	71.53	72.75	410,190	+1.45(+2.03%)
Oct 03, 2019	71.04	71.34	69.88	71.30	640,712	-0.17(-0.23%)
Oct 02, 2019	71.72	71.72	70.55	71.47	540,117	-0.93(-1.28%)
Oct 01, 2019	74.33	74.94	72.01	72.39	410,503	-1.23(-1.67%)
Sep 30, 2019	72.93	74.19	72.93	73.62	462,710	+1.08(+1.49%)
Sep 27, 2019	73.74	73.88	71.90	72.54	415,911	-0.86(-1.17%)
Sep 26, 2019	73.86	74.52	73.18	73.40	436,161	-0.52(-0.70%)
Sep 25, 2019	72.75	74.18	72.56	73.91	599,650	+1.50(+2.08%)
Sep 24, 2019	73.34	74.10	72.28	72.41	545,127	-0.90(-1.23%)
Sep 23, 2019	74.16	74.26	72.07	73.31	458,069	-1.77(-2.35%)
Sep 20, 2019	75.40	76.25	74.87	75.08	788,915	-0.01(-0.01%)
Sep 19, 2019	75.15	76.38	75.02	75.08	449,434	+0.00(+0.00%)
Sep 18, 2019	74.84	75.35	74.30	75.08	372,357	+0.11(+0.15%)
Sep 17, 2019	75.37	75.58	74.23	74.97	386,611	-0.68(-0.90%)
Sep 16, 2019	75.36	75.81	75.09	75.65	519,005	-0.27(-0.36%)
Sep 13, 2019	75.11	76.63	74.68	75.92	616,715	+1.36(+1.83%)
Sep 12, 2019	75.28	75.40	74.24	74.56	472,263	-0.56(-0.74%)
Sep 11, 2019	76.23	76.23	74.36	75.12	519,176	-0.70(-0.92%)
Sep 10, 2019	74.51	76.40	73.72	75.82	888,847	+1.35(+1.82%)
Sep 09, 2019	72.92	74.76	72.30	74.46	490,703	+2.09(+2.89%)
Sep 06, 2019	72.62	73.42	72.11	72.37	596,921	-0.24(-0.34%)
Sep 05, 2019	71.96	73.28	71.96	72.62	945,864	+1.72(+2.43%)
Sep 04, 2019	70.57	71.26	70.31	70.90	628,131	+1.21(+1.74%)

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.