Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.48	66.46	65.11	65.40	482,200	-0.49(-0.74%)
Nov 27, 2019	64.16	65.94	63.67	65.89	779,800	+1.86(+2.90%)
Nov 26, 2019	64.49	65.35	63.60	64.03	1,292,538	-0.92(-1.42%)
Nov 25, 2019	62.65	65.75	62.42	64.95	1,173,033	+2.64(+4.24%)
Nov 22, 2019	63.73	63.73	61.77	62.31	820,200	-0.88(-1.39%)
Nov 21, 2019	64.40	64.88	62.71	63.19	925,367	-1.13(-1.76%)
Nov 20, 2019	63.73	64.95	63.42	64.32	742,634	+0.27(+0.42%)
Nov 19, 2019	64.52	64.84	63.91	64.05	649,078	-0.70(-1.08%)
Nov 18, 2019	64.75	65.11	63.96	64.75	727,896	-0.04(-0.06%)
Nov 15, 2019	65.08	65.48	63.72	64.79	624,100	+0.30(+0.47%)
Nov 14, 2019	64.06	64.58	63.42	64.49	478,607	+0.62(+0.97%)
Nov 13, 2019	63.75	64.36	63.02	63.87	491,218	-0.52(-0.80%)
Nov 12, 2019	64.00	64.94	63.36	64.39	638,309	+0.38(+0.59%)
Nov 11, 2019	66.48	66.85	63.81	64.01	906,188	-3.06(-4.56%)
Nov 08, 2019	66.28	67.09	65.78	67.07	411,400	+0.78(+1.18%)
Nov 07, 2019	66.04	67.63	66.02	66.29	736,182	+0.88(+1.35%)
Nov 06, 2019	67.13	67.13	65.06	65.41	533,326	-1.68(-2.50%)
Nov 05, 2019	65.41	67.84	65.25	67.09	786,731	+1.52(+2.32%)
Nov 04, 2019	64.51	65.87	64.20	65.57	535,934	+1.40(+2.18%)
Nov 01, 2019	63.91	64.88	63.62	64.17	580,400	+0.29(+0.45%)
Oct 31, 2019	64.57	64.82	63.41	63.88	860,615	-0.75(-1.16%)
Oct 30, 2019	65.93	66.03	64.23	64.63	662,314	-1.48(-2.24%)
Oct 29, 2019	65.87	66.61	65.14	66.11	599,089	+0.54(+0.82%)
Oct 28, 2019	65.56	65.96	64.37	65.57	732,482	+0.20(+0.31%)
Oct 25, 2019	62.95	66.00	62.48	65.37	779,200	+2.04(+3.22%)
Oct 24, 2019	62.99	63.81	62.78	63.33	437,650	+0.43(+0.68%)
Oct 23, 2019	62.92	62.96	61.38	62.90	861,281	-0.10(-0.16%)
Oct 22, 2019	62.49	63.51	62.27	63.00	736,064	+0.69(+1.11%)
Oct 21, 2019	63.53	64.19	61.88	62.31	1,604,977	-1.23(-1.94%)
Oct 18, 2019	62.98	64.00	62.80	63.54	1,276,400	+0.38(+0.60%)
Oct 17, 2019	61.26	63.31	61.07	63.16	1,215,548	+2.39(+3.93%)
Oct 16, 2019	59.40	61.02	58.90	60.77	978,415	+0.94(+1.57%)
Oct 15, 2019	60.47	60.95	59.70	59.83	1,036,509	+1.18(+2.01%)
Oct 14, 2019	59.79	60.00	58.49	58.65	754,633	-1.58(-2.62%)
Oct 11, 2019	59.63	61.04	59.29	60.23	990,600	+1.42(+2.41%)
Oct 10, 2019	57.29	59.13	57.29	58.81	1,013,998	+1.61(+2.81%)
Oct 09, 2019	55.60	57.45	55.15	57.20	694,428	+2.08(+3.77%)
Oct 08, 2019	54.47	55.68	53.60	55.12	1,062,660	-0.07(-0.13%)
Oct 07, 2019	55.79	56.00	54.91	55.19	909,937	-0.58(-1.04%)
Oct 04, 2019	56.77	56.90	54.53	55.77	1,153,400	-0.66(-1.17%)
Oct 03, 2019	55.06	56.46	54.65	56.43	1,034,922	+1.41(+2.56%)
Oct 02, 2019	57.80	57.80	54.11	55.02	1,811,861	-3.38(-5.79%)
Oct 01, 2019	58.88	58.89	57.29	58.40	1,419,914	-0.24(-0.41%)
Sep 30, 2019	59.67	59.86	58.00	58.64	1,648,961	-1.22(-2.04%)
Sep 27, 2019	60.99	61.26	59.21	59.86	988,800	-1.07(-1.76%)
Sep 26, 2019	61.15	61.15	59.67	60.93	1,120,075	+0.06(+0.10%)
Sep 25, 2019	61.13	61.40	59.40	60.87	1,071,741	-0.53(-0.86%)
Sep 24, 2019	63.25	64.10	61.11	61.40	1,278,075	-2.03(-3.20%)
Sep 23, 2019	63.11	64.29	62.84	63.43	1,083,354	+0.89(+1.42%)
Sep 20, 2019	62.01	63.09	61.03	62.54	1,528,000	+0.84(+1.36%)
Sep 19, 2019	61.37	62.10	60.77	61.70	846,281	+0.27(+0.44%)
Sep 18, 2019	62.20	62.65	60.38	61.43	1,027,259	-1.15(-1.84%)
Sep 17, 2019	61.79	62.68	61.16	62.58	1,026,461	+0.44(+0.71%)
Sep 16, 2019	64.47	64.47	61.46	62.14	1,271,914	-1.59(-2.49%)
Sep 13, 2019	63.02	64.25	62.36	63.73	921,100	+0.59(+0.93%)
Sep 12, 2019	63.95	64.04	61.82	63.14	1,577,536	-0.98(-1.53%)
Sep 11, 2019	65.26	65.70	63.93	64.12	1,236,877	-0.07(-0.11%)
Sep 10, 2019	62.52	64.68	62.03	64.19	1,599,996	+1.53(+2.44%)
Sep 09, 2019	61.66	62.74	61.31	62.66	2,146,700	+1.24(+2.02%)
Sep 06, 2019	59.07	61.65	59.07	61.42	2,430,100	+2.22(+3.75%)
Sep 05, 2019	57.65	59.50	57.04	59.20	2,349,691	+2.39(+4.21%)
Sep 04, 2019	54.72	57.46	54.60	56.81	2,013,422	+2.41(+4.43%)

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.