Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	85.13	85.38	84.62	85.05	297,777	-0.13(-0.15%)
Nov 27, 2019	85.18	85.25	84.50	85.18	565,863	+0.25(+0.30%)
Nov 26, 2019	84.28	84.98	84.26	84.93	985,491	+0.64(+0.76%)
Nov 25, 2019	83.03	84.37	82.93	84.29	1,115,795	+1.43(+1.73%)
Nov 22, 2019	84.34	84.59	82.32	82.86	1,211,724	-1.45(-1.72%)
Nov 21, 2019	85.82	86.13	84.28	84.31	824,305	-1.51(-1.76%)
Nov 20, 2019	85.54	86.02	84.98	85.82	734,286	-0.05(-0.05%)
Nov 19, 2019	85.90	86.53	85.77	85.87	1,067,164	+0.30(+0.35%)
Nov 18, 2019	84.79	86.53	84.79	85.57	904,285	+0.34(+0.40%)
Nov 15, 2019	85.07	85.63	84.65	85.23	870,369	+0.55(+0.65%)
Nov 14, 2019	83.91	84.71	83.59	84.68	526,392	+0.89(+1.06%)
Nov 13, 2019	83.26	84.44	82.95	83.79	944,519	+0.45(+0.54%)
Nov 12, 2019	81.91	83.40	81.91	83.34	1,019,592	+1.25(+1.53%)
Nov 11, 2019	80.89	82.39	80.89	82.08	1,208,572	+0.44(+0.54%)
Nov 08, 2019	80.30	81.64	80.25	81.64	1,027,482	+1.12(+1.40%)
Nov 07, 2019	80.21	80.81	79.84	80.52	1,004,539	+0.81(+1.02%)
Nov 06, 2019	77.81	79.86	77.41	79.70	1,391,239	+1.83(+2.34%)
Nov 05, 2019	80.38	80.73	77.49	77.88	1,494,207	-2.43(-3.03%)
Nov 04, 2019	80.04	80.52	79.55	80.31	1,319,531	+0.42(+0.53%)
Nov 01, 2019	80.74	81.52	79.79	79.89	999,819	-0.84(-1.04%)
Oct 31, 2019	81.29	82.35	80.63	80.73	1,268,270	-0.43(-0.53%)
Oct 30, 2019	81.37	81.75	80.80	81.17	1,277,164	+0.28(+0.35%)
Oct 29, 2019	78.27	81.22	77.44	80.88	3,307,252	+5.22(+6.90%)
Oct 28, 2019	75.29	75.86	75.11	75.66	1,226,824	+0.78(+1.04%)
Oct 25, 2019	74.70	75.19	74.29	74.88	822,306	-0.06(-0.07%)
Oct 24, 2019	74.36	74.98	73.78	74.94	765,034	+0.75(+1.01%)
Oct 23, 2019	74.06	75.03	73.96	74.19	862,986	-0.05(-0.06%)
Oct 22, 2019	75.73	75.94	74.04	74.24	1,128,386	-1.45(-1.92%)
Oct 21, 2019	76.54	76.54	75.46	75.69	1,323,347	-0.73(-0.96%)
Oct 18, 2019	76.33	76.59	75.75	76.42	1,354,419	-0.08(-0.11%)
Oct 17, 2019	76.44	76.68	75.74	76.50	1,314,784	+0.35(+0.45%)
Oct 16, 2019	76.55	77.05	75.91	76.16	1,457,242	-0.83(-1.08%)
Oct 15, 2019	77.34	78.23	76.97	76.99	1,413,076	-0.22(-0.28%)
Oct 14, 2019	78.15	78.30	77.02	77.20	759,096	-0.66(-0.84%)
Oct 11, 2019	78.38	78.91	77.82	77.86	1,138,775	+0.10(+0.13%)
Oct 10, 2019	77.49	78.35	77.48	77.76	1,479,073	+0.33(+0.42%)
Oct 09, 2019	77.20	77.57	76.51	77.43	1,086,423	+0.81(+1.05%)
Oct 08, 2019	77.84	77.84	76.61	76.62	1,187,565	-1.84(-2.34%)
Oct 07, 2019	78.30	79.10	78.15	78.46	1,152,313	+0.16(+0.20%)
Oct 04, 2019	78.13	78.48	77.48	78.30	3,134,356	+0.59(+0.76%)
Oct 03, 2019	77.73	78.13	76.89	77.71	741,401	+0.04(+0.05%)
Oct 02, 2019	78.65	78.72	76.88	77.67	1,308,619	-1.70(-2.15%)
Oct 01, 2019	80.63	80.85	79.11	79.38	726,568	-1.03(-1.28%)
Sep 30, 2019	79.60	80.82	79.56	80.41	964,688	+0.81(+1.01%)
Sep 27, 2019	81.94	81.94	78.96	79.60	934,560	-1.98(-2.42%)
Sep 26, 2019	81.56	81.87	80.73	81.58	810,135	+0.08(+0.10%)
Sep 25, 2019	80.68	81.64	80.01	81.49	1,189,965	+0.96(+1.20%)
Sep 24, 2019	80.81	81.42	79.89	80.53	1,258,148	+0.30(+0.37%)
Sep 23, 2019	80.50	80.79	79.58	80.23	1,311,892	-0.60(-0.74%)
Sep 20, 2019	82.15	82.50	80.74	80.83	3,975,034	-0.97(-1.19%)
Sep 19, 2019	82.20	82.63	81.63	81.80	1,001,225	-0.22(-0.26%)
Sep 18, 2019	81.05	82.06	80.89	82.02	777,257	+0.84(+1.04%)
Sep 17, 2019	80.96	81.46	80.57	81.17	1,069,778	+0.37(+0.46%)
Sep 16, 2019	80.08	81.12	79.88	80.80	901,792	+0.45(+0.56%)
Sep 13, 2019	80.77	81.26	80.17	80.35	1,090,605	-0.18(-0.22%)
Sep 12, 2019	80.10	81.18	79.82	80.53	1,201,524	+1.04(+1.30%)
Sep 11, 2019	78.24	79.49	77.71	79.49	1,376,068	+1.17(+1.49%)
Sep 10, 2019	78.92	78.92	77.68	78.33	1,843,387	-0.87(-1.10%)
Sep 09, 2019	81.86	82.10	78.49	79.19	1,818,418	-2.52(-3.08%)
Sep 06, 2019	82.99	83.00	81.56	81.71	1,031,866	-1.12(-1.35%)
Sep 05, 2019	82.61	82.98	82.10	82.83	1,340,227	+1.12(+1.37%)
Sep 04, 2019	81.25	81.94	81.15	81.71	737,518	+1.18(+1.47%)

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.