Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	97.84	99.76	97.83	98.79	1,300,018	+0.22(+0.22%)
Nov 27, 2019	97.89	98.75	96.58	98.58	1,905,296	+1.48(+1.52%)
Nov 26, 2019	97.68	97.94	96.54	97.10	2,890,754	-0.51(-0.52%)
Nov 25, 2019	97.10	99.02	97.10	97.61	2,875,579	+0.60(+0.61%)
Nov 22, 2019	97.47	97.74	96.16	97.01	2,750,538	+0.18(+0.18%)
Nov 21, 2019	96.09	97.05	96.06	96.84	2,880,441	+0.87(+0.91%)
Nov 20, 2019	94.01	96.74	94.01	95.97	3,103,830	+1.40(+1.48%)
Nov 19, 2019	95.08	95.72	94.21	94.57	3,491,966	-0.68(-0.72%)
Nov 18, 2019	95.29	95.95	94.58	95.25	2,706,005	-0.15(-0.15%)
Nov 15, 2019	96.68	97.21	95.23	95.40	3,389,862	+0.00(+0.00%)
Nov 14, 2019	94.09	96.32	94.01	95.40	3,374,683	+1.51(+1.60%)
Nov 13, 2019	94.50	94.84	93.44	93.89	2,932,133	-0.32(-0.34%)
Nov 12, 2019	94.30	94.71	93.16	94.22	3,766,942	-0.06(-0.06%)
Nov 11, 2019	95.41	96.73	94.20	94.28	2,208,201	-1.84(-1.91%)
Nov 08, 2019	94.78	96.34	94.21	96.11	2,358,334	+1.02(+1.07%)
Nov 07, 2019	97.11	97.11	94.89	95.10	2,204,720	-1.41(-1.46%)
Nov 06, 2019	96.52	97.00	95.82	96.51	2,502,763	+0.40(+0.42%)
Nov 05, 2019	95.98	96.82	94.51	96.10	2,780,947	+0.11(+0.11%)
Nov 04, 2019	94.24	96.36	93.50	96.00	3,921,187	+2.79(+2.99%)
Nov 01, 2019	94.99	94.99	92.99	93.21	3,445,278	-1.08(-1.14%)
Oct 31, 2019	94.50	94.60	92.79	94.29	3,336,627	-0.31(-0.33%)
Oct 30, 2019	92.18	94.72	90.53	94.60	7,302,250	+2.26(+2.45%)
Oct 29, 2019	94.60	95.38	92.30	92.34	7,176,336	-2.26(-2.39%)
Oct 28, 2019	94.87	95.75	94.09	94.60	3,696,755	+0.40(+0.43%)
Oct 25, 2019	93.44	94.24	92.53	94.20	2,116,529	+0.32(+0.34%)
Oct 24, 2019	94.05	94.84	93.08	93.87	3,317,486	+0.26(+0.28%)
Oct 23, 2019	92.36	94.14	92.29	93.61	2,207,991	+1.38(+1.50%)
Oct 22, 2019	92.10	93.67	91.17	92.23	3,455,321	-1.48(-1.58%)
Oct 21, 2019	93.39	94.71	92.92	93.71	2,041,796	+0.67(+0.71%)
Oct 18, 2019	93.94	93.99	91.99	93.04	3,222,082	-1.59(-1.68%)
Oct 17, 2019	94.59	95.85	94.40	94.64	2,481,804	+0.53(+0.56%)
Oct 16, 2019	92.34	94.25	92.33	94.11	3,062,063	+1.05(+1.12%)
Oct 15, 2019	92.07	93.19	91.18	93.06	2,234,551	+1.24(+1.35%)
Oct 14, 2019	91.94	92.58	90.68	91.82	2,433,722	-0.30(-0.33%)
Oct 11, 2019	91.87	93.77	91.69	92.12	3,211,653	+1.62(+1.79%)
Oct 10, 2019	90.63	91.51	90.19	90.50	2,103,171	-0.34(-0.38%)
Oct 09, 2019	90.98	92.43	90.76	90.84	1,623,200	+0.49(+0.54%)
Oct 08, 2019	90.99	91.77	90.14	90.35	3,030,514	-1.16(-1.27%)
Oct 07, 2019	93.03	93.72	91.27	91.52	3,020,892	-2.00(-2.13%)
Oct 04, 2019	92.27	93.67	92.27	93.51	2,296,579	+1.24(+1.35%)
Oct 03, 2019	91.48	92.95	90.84	92.27	4,014,994	+0.09(+0.10%)
Oct 02, 2019	93.89	93.89	90.41	92.18	4,208,534	-2.45(-2.58%)
Oct 01, 2019	95.66	95.85	93.04	94.63	3,815,878	-1.05(-1.09%)
Sep 30, 2019	93.80	95.84	93.59	95.67	2,605,427	+2.10(+2.25%)
Sep 27, 2019	94.89	95.61	92.96	93.57	2,012,139	-0.93(-0.98%)
Sep 26, 2019	95.47	95.82	93.56	94.50	2,009,582	-0.99(-1.03%)
Sep 25, 2019	94.97	95.67	93.73	95.49	2,027,734	+0.26(+0.28%)
Sep 24, 2019	95.93	96.22	94.60	95.22	2,931,257	-0.80(-0.84%)
Sep 23, 2019	96.08	97.23	95.71	96.03	2,131,283	-0.51(-0.53%)
Sep 20, 2019	98.00	98.31	96.11	96.53	3,620,215	-0.97(-0.99%)
Sep 19, 2019	96.12	97.71	96.12	97.50	2,751,757	+1.38(+1.43%)
Sep 18, 2019	95.59	96.18	94.41	96.12	1,863,255	-0.14(-0.14%)
Sep 17, 2019	97.30	97.37	95.40	96.26	1,858,421	-0.68(-0.71%)
Sep 16, 2019	95.88	97.06	95.38	96.95	1,861,269	+0.63(+0.65%)
Sep 13, 2019	96.41	97.17	96.01	96.32	1,757,861	+0.14(+0.14%)
Sep 12, 2019	97.70	99.55	95.90	96.18	4,215,482	-0.75(-0.78%)
Sep 11, 2019	97.84	98.44	96.59	96.94	2,463,253	-0.38(-0.39%)
Sep 10, 2019	96.29	99.01	95.63	97.32	4,100,404	+0.80(+0.83%)
Sep 09, 2019	96.84	97.69	95.30	96.52	3,185,755	+0.15(+0.15%)
Sep 06, 2019	95.88	97.63	95.51	96.37	2,950,627	+1.06(+1.11%)
Sep 05, 2019	96.53	97.30	94.44	95.31	3,088,126	-0.49(-0.51%)
Sep 04, 2019	93.15	95.97	92.68	95.80	3,513,766	+3.05(+3.29%)

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.