Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.33	65.50	65.16	65.20	12,800,000	-0.40(-0.61%)
Nov 27, 2019	65.77	65.88	65.47	65.61	18,810,000	-0.04(-0.07%)
Nov 26, 2019	65.50	65.70	65.20	65.65	21,909,580	+0.37(+0.56%)
Nov 25, 2019	64.81	65.52	64.78	65.28	23,590,920	+0.60(+0.93%)
Nov 22, 2019	65.15	65.34	64.47	64.68	27,778,000	-0.32(-0.50%)
Nov 21, 2019	65.11	65.56	64.54	65.01	25,541,240	-0.09(-0.13%)
Nov 20, 2019	65.57	65.66	64.46	65.09	28,893,280	-0.54(-0.82%)
Nov 19, 2019	66.33	66.33	65.59	65.63	21,863,440	-0.36(-0.55%)
Nov 18, 2019	66.62	66.70	65.81	65.99	27,983,320	-0.69(-1.03%)
Nov 15, 2019	65.75	66.68	65.59	66.68	39,298,000	+1.22(+1.86%)
Nov 14, 2019	64.75	65.79	64.70	65.46	28,948,980	+0.65(+1.00%)
Nov 13, 2019	64.66	65.13	64.61	64.81	21,114,220	-0.05(-0.08%)
Nov 12, 2019	64.93	65.47	64.71	64.86	28,852,840	-0.05(-0.08%)
Nov 11, 2019	65.20	65.25	64.79	64.91	17,234,520	-0.54(-0.82%)
Nov 08, 2019	65.08	65.86	65.08	65.45	30,436,000	+0.10(+0.16%)
Nov 07, 2019	64.71	66.13	64.69	65.35	45,124,880	+0.80(+1.23%)
Nov 06, 2019	64.50	64.65	64.11	64.55	24,604,120	-0.02(-0.03%)
Nov 05, 2019	64.56	64.86	64.47	64.57	25,141,180	+0.09(+0.14%)
Nov 04, 2019	63.81	64.62	63.81	64.48	30,618,140	+0.87(+1.36%)
Nov 01, 2019	63.29	63.65	62.99	63.61	28,812,000	+0.67(+1.07%)
Oct 31, 2019	63.00	63.33	62.47	62.94	31,902,080	-0.09(-0.15%)
Oct 30, 2019	62.76	63.40	62.53	63.03	29,189,360	+0.00(+0.00%)
Oct 29, 2019	63.80	64.04	62.78	63.03	52,636,620	-1.42(-2.20%)
Oct 28, 2019	63.75	64.96	63.62	64.45	65,312,240	+1.23(+1.95%)
Oct 25, 2019	62.60	63.40	62.46	63.22	27,104,000	+0.26(+0.41%)
Oct 24, 2019	62.96	63.15	62.62	62.96	22,791,640	+0.07(+0.12%)
Oct 23, 2019	62.01	62.90	62.01	62.88	23,515,800	+0.82(+1.32%)
Oct 22, 2019	62.22	62.44	61.99	62.06	25,635,000	-0.15(-0.25%)
Oct 21, 2019	62.44	62.68	62.00	62.21	20,598,000	-0.01(-0.01%)
Oct 18, 2019	62.73	62.91	62.01	62.22	31,646,000	-0.42(-0.67%)
Oct 17, 2019	62.57	63.19	62.49	62.64	21,279,460	+0.49(+0.79%)
Oct 16, 2019	62.09	62.71	61.93	62.15	23,018,820	+0.04(+0.06%)
Oct 15, 2019	61.08	62.36	61.05	62.11	30,538,980	+1.22(+2.01%)
Oct 14, 2019	60.69	61.29	60.59	60.89	13,674,900	+0.10(+0.17%)
Oct 11, 2019	61.20	61.44	60.68	60.79	22,528,000	+0.31(+0.52%)
Oct 10, 2019	59.93	60.78	59.89	60.47	13,356,400	+0.35(+0.59%)
Oct 09, 2019	60.07	60.42	59.91	60.12	16,256,820	+0.61(+1.03%)
Oct 08, 2019	59.94	60.34	59.47	59.51	20,646,800	-0.91(-1.50%)
Oct 07, 2019	60.35	60.95	60.22	60.41	17,578,320	-0.14(-0.22%)
Oct 04, 2019	59.71	60.62	59.55	60.55	24,572,000	+1.08(+1.81%)
Oct 03, 2019	59.17	59.55	58.16	59.47	29,386,280	+0.58(+0.98%)
Oct 02, 2019	59.83	59.94	58.63	58.90	33,478,820	-1.40(-2.33%)
Oct 01, 2019	61.12	61.64	60.28	60.30	25,653,160	-0.76(-1.24%)
Sep 30, 2019	61.35	61.37	60.67	61.06	25,891,860	-0.24(-0.39%)
Sep 27, 2019	62.14	62.25	60.76	61.30	34,448,000	-0.82(-1.32%)
Sep 26, 2019	62.11	62.23	61.59	62.11	23,429,400	-0.14(-0.23%)
Sep 25, 2019	60.80	62.40	60.46	62.26	27,096,620	+1.34(+2.20%)
Sep 24, 2019	62.00	62.36	60.53	60.92	36,709,960	-0.82(-1.33%)
Sep 23, 2019	61.33	61.98	61.19	61.73	23,898,400	+0.24(+0.39%)
Sep 20, 2019	61.68	62.14	61.18	61.49	38,754,000	-0.45(-0.72%)
Sep 19, 2019	61.62	62.22	61.62	61.94	16,939,580	+0.30(+0.49%)
Sep 18, 2019	61.51	61.81	60.82	61.63	17,844,080	+0.14(+0.23%)
Sep 17, 2019	61.58	61.75	61.17	61.49	20,941,900	-0.09(-0.14%)
Sep 16, 2019	61.52	61.95	61.26	61.58	28,214,120	-0.42(-0.68%)
Sep 13, 2019	61.61	62.05	61.35	62.00	23,674,000	+0.25(+0.41%)
Sep 12, 2019	61.17	62.12	61.13	61.75	31,642,860	+0.75(+1.23%)
Sep 11, 2019	60.19	61.12	60.11	61.00	23,500,300	+0.72(+1.19%)
Sep 10, 2019	59.80	60.50	59.80	60.28	27,917,900	+0.02(+0.04%)
Sep 09, 2019	60.35	61.03	59.66	60.26	31,855,080	-0.05(-0.09%)
Sep 06, 2019	60.46	60.65	60.16	60.32	18,970,000	-0.29(-0.48%)
Sep 05, 2019	59.68	60.70	59.63	60.61	26,401,640	+1.50(+2.53%)
Sep 04, 2019	58.97	59.24	58.58	59.11	21,312,540	+0.64(+1.09%)

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.