Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	93.48	93.81	92.73	92.90	286,900	-0.63(-0.67%)
Nov 27, 2019	92.93	93.75	92.60	93.53	495,900	+0.92(+1.00%)
Nov 26, 2019	91.90	93.10	91.90	92.61	528,092	+0.51(+0.55%)
Nov 25, 2019	92.00	92.20	91.52	92.10	343,478	+0.58(+0.63%)
Nov 22, 2019	91.32	91.57	90.49	91.52	464,300	+0.83(+0.92%)
Nov 21, 2019	90.74	90.89	89.86	90.69	451,054	+0.17(+0.19%)
Nov 20, 2019	90.75	91.15	89.97	90.52	634,041	-0.66(-0.72%)
Nov 19, 2019	89.99	91.71	89.61	91.18	738,381	+1.63(+1.82%)
Nov 18, 2019	91.10	91.10	89.37	89.55	637,909	-1.40(-1.54%)
Nov 15, 2019	88.54	91.16	88.31	90.95	871,100	+2.83(+3.21%)
Nov 14, 2019	87.45	88.23	86.78	88.12	670,054	+0.80(+0.92%)
Nov 13, 2019	87.42	87.90	86.91	87.32	600,608	-0.60(-0.68%)
Nov 12, 2019	87.64	88.35	87.28	87.92	632,642	+0.43(+0.49%)
Nov 11, 2019	86.63	87.55	86.47	87.49	314,101	+0.19(+0.22%)
Nov 08, 2019	86.89	87.42	86.74	87.30	428,200	+0.19(+0.22%)
Nov 07, 2019	86.66	87.31	86.25	87.11	552,550	+1.06(+1.23%)
Nov 06, 2019	87.08	87.08	85.47	86.05	666,649	-1.03(-1.18%)
Nov 05, 2019	87.94	88.13	87.05	87.08	693,083	-0.55(-0.63%)
Nov 04, 2019	88.90	89.25	87.40	87.63	797,744	-0.46(-0.52%)
Nov 01, 2019	86.79	89.16	86.79	88.09	1,447,800	+2.13(+2.48%)
Oct 31, 2019	84.73	86.15	82.54	85.96	1,745,072	-1.80(-2.05%)
Oct 30, 2019	87.82	88.03	87.14	87.76	1,262,341	-0.23(-0.26%)
Oct 29, 2019	86.53	88.12	86.27	87.99	665,513	+0.61(+0.70%)
Oct 28, 2019	86.44	87.52	86.44	87.38	633,549	+1.15(+1.33%)
Oct 25, 2019	84.47	86.58	83.93	86.23	468,900	+1.38(+1.63%)
Oct 24, 2019	84.83	85.20	84.08	84.85	440,983	-0.01(-0.01%)
Oct 23, 2019	84.39	85.10	83.99	84.86	642,789	+0.89(+1.06%)
Oct 22, 2019	84.00	84.39	83.34	83.97	684,250	-0.13(-0.15%)
Oct 21, 2019	83.76	84.72	83.45	84.10	422,468	+1.00(+1.20%)
Oct 18, 2019	82.64	83.56	82.40	83.10	426,900	+0.08(+0.10%)
Oct 17, 2019	82.02	83.61	82.02	83.02	600,277	+1.33(+1.63%)
Oct 16, 2019	81.70	81.97	81.03	81.69	948,127	-0.47(-0.57%)
Oct 15, 2019	82.40	82.75	82.00	82.16	895,205	+0.30(+0.37%)
Oct 14, 2019	82.18	82.96	81.25	81.86	694,464	-0.14(-0.17%)
Oct 11, 2019	81.50	83.40	81.50	82.00	706,700	+1.50(+1.86%)
Oct 10, 2019	80.66	81.43	80.36	80.50	494,046	-0.18(-0.22%)
Oct 09, 2019	79.58	81.18	79.43	80.68	864,045	+1.58(+2.00%)
Oct 08, 2019	82.57	82.97	78.35	79.10	1,840,310	-5.25(-6.22%)
Oct 07, 2019	84.94	85.45	84.32	84.35	687,014	-1.09(-1.28%)
Oct 04, 2019	83.51	85.53	83.51	85.44	744,200	+2.10(+2.52%)
Oct 03, 2019	83.72	83.72	82.25	83.34	961,816	-0.11(-0.13%)
Oct 02, 2019	82.71	83.69	82.11	83.45	767,989	-0.02(-0.02%)
Oct 01, 2019	85.32	86.01	83.30	83.47	737,429	-1.70(-2.00%)
Sep 30, 2019	85.16	85.88	84.99	85.17	464,643	+0.01(+0.01%)
Sep 27, 2019	85.74	86.17	84.46	85.16	600,400	-0.14(-0.16%)
Sep 26, 2019	85.95	86.45	84.66	85.30	857,737	+0.81(+0.96%)
Sep 25, 2019	84.78	84.78	83.59	84.49	369,978	-0.28(-0.33%)
Sep 24, 2019	85.83	85.92	83.69	84.77	658,659	-0.43(-0.50%)
Sep 23, 2019	86.06	86.21	85.12	85.20	473,896	-1.36(-1.57%)
Sep 20, 2019	86.33	87.63	86.23	86.56	707,600	+0.46(+0.53%)
Sep 19, 2019	86.05	86.80	85.89	86.10	536,620	+0.04(+0.05%)
Sep 18, 2019	86.19	86.53	85.27	86.06	471,305	-0.16(-0.19%)
Sep 17, 2019	86.16	86.62	85.82	86.22	543,046	-0.01(-0.01%)
Sep 16, 2019	86.18	86.52	85.97	86.23	346,094	-0.44(-0.51%)
Sep 13, 2019	86.08	87.17	86.08	86.67	470,200	+0.55(+0.64%)
Sep 12, 2019	87.40	87.72	86.08	86.12	443,893	-0.79(-0.91%)
Sep 11, 2019	85.92	86.94	85.36	86.91	749,615	+1.41(+1.65%)
Sep 10, 2019	83.43	86.12	82.96	85.50	1,010,937	+1.72(+2.05%)
Sep 09, 2019	84.13	84.52	83.10	83.78	627,756	+0.04(+0.05%)
Sep 06, 2019	84.09	84.41	83.53	83.74	451,900	+0.03(+0.04%)
Sep 05, 2019	82.65	83.87	82.65	83.71	414,154	+1.76(+2.15%)
Sep 04, 2019	82.26	82.44	81.52	81.95	510,925	+0.46(+0.56%)

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.