Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	76.54	76.77	75.26	76.27	623,467	-0.50(-0.66%)
Nov 27, 2019	77.84	77.96	76.43	76.77	793,963	-0.99(-1.27%)
Nov 26, 2019	78.62	79.35	77.69	77.76	1,019,277	-0.84(-1.07%)
Nov 25, 2019	77.80	79.31	77.49	78.60	1,306,044	+1.10(+1.42%)
Nov 22, 2019	77.44	77.71	76.73	77.50	670,959	+0.44(+0.57%)
Nov 21, 2019	77.13	77.94	76.37	77.06	1,097,052	+0.42(+0.54%)
Nov 20, 2019	76.74	77.03	75.82	76.65	1,060,157	-0.20(-0.27%)
Nov 19, 2019	76.78	77.19	76.08	76.85	722,654	+0.29(+0.38%)
Nov 18, 2019	77.27	77.44	76.30	76.56	909,598	-0.91(-1.18%)
Nov 15, 2019	76.97	77.80	76.59	77.47	824,765	+1.23(+1.62%)
Nov 14, 2019	75.89	76.30	75.55	76.24	735,945	+0.24(+0.32%)
Nov 13, 2019	75.47	76.31	75.16	76.00	971,426	-0.03(-0.04%)
Nov 12, 2019	75.83	76.81	75.68	76.03	840,356	-0.15(-0.19%)
Nov 11, 2019	75.60	76.51	75.05	76.17	1,390,856	-0.25(-0.33%)
Nov 08, 2019	76.18	76.74	75.44	76.42	1,075,717	+0.24(+0.32%)
Nov 07, 2019	75.98	76.84	75.45	76.18	1,924,443	+0.66(+0.87%)
Nov 06, 2019	75.25	75.86	74.00	75.52	1,069,261	+0.24(+0.32%)
Nov 05, 2019	74.87	75.84	74.76	75.28	1,677,710	+0.29(+0.39%)
Nov 04, 2019	72.91	75.01	72.01	74.99	2,329,271	+2.60(+3.59%)
Nov 01, 2019	67.66	72.41	67.44	72.39	1,938,890	+5.16(+7.67%)
Oct 31, 2019	69.92	71.24	65.02	67.23	2,737,478	+1.04(+1.57%)
Oct 30, 2019	67.84	67.84	65.67	66.20	1,588,469	-1.64(-2.41%)
Oct 29, 2019	67.55	68.21	67.33	67.84	1,525,159	-0.01(-0.01%)
Oct 28, 2019	68.76	69.27	67.77	67.84	1,565,369	-0.48(-0.71%)
Oct 25, 2019	67.31	68.84	67.31	68.33	901,864	+0.73(+1.08%)
Oct 24, 2019	68.25	68.53	67.15	67.60	737,355	-0.75(-1.09%)
Oct 23, 2019	68.17	69.10	67.94	68.35	1,149,739	-0.02(-0.03%)
Oct 22, 2019	67.01	68.64	66.35	68.37	1,272,499	+1.23(+1.83%)
Oct 21, 2019	68.08	68.49	66.72	67.14	1,212,090	-0.15(-0.22%)
Oct 18, 2019	67.46	68.30	66.63	67.28	1,056,423	-0.25(-0.37%)
Oct 17, 2019	66.54	68.01	65.81	67.53	1,641,708	+1.46(+2.22%)
Oct 16, 2019	65.37	66.53	65.00	66.07	1,538,293	+0.38(+0.58%)
Oct 15, 2019	64.64	65.88	64.55	65.69	1,561,390	+1.09(+1.68%)
Oct 14, 2019	64.12	64.86	63.29	64.61	946,282	+0.05(+0.08%)
Oct 11, 2019	63.53	65.58	63.53	64.56	1,302,292	+1.60(+2.54%)
Oct 10, 2019	61.75	63.61	61.66	62.96	947,322	+1.33(+2.15%)
Oct 09, 2019	62.48	62.63	61.13	61.63	1,019,693	-0.08(-0.13%)
Oct 08, 2019	62.48	62.56	61.49	61.71	1,252,109	-1.32(-2.09%)
Oct 07, 2019	63.26	63.78	62.51	63.03	865,407	-0.45(-0.70%)
Oct 04, 2019	63.86	64.15	62.51	63.47	1,038,676	-0.57(-0.89%)
Oct 03, 2019	63.91	64.06	61.54	64.05	1,587,985	+0.00(+0.00%)
Oct 02, 2019	65.53	65.91	63.85	64.05	1,939,550	-2.23(-3.36%)
Oct 01, 2019	70.00	70.15	65.86	66.27	1,959,231	-3.37(-4.84%)
Sep 30, 2019	69.78	70.46	69.30	69.65	842,064	-0.14(-0.19%)
Sep 27, 2019	70.02	70.66	69.62	69.78	836,347	+0.07(+0.10%)
Sep 26, 2019	70.78	71.23	69.34	69.72	842,683	-1.04(-1.47%)
Sep 25, 2019	69.63	71.07	69.23	70.75	1,808,038	+0.85(+1.22%)
Sep 24, 2019	71.64	71.77	69.41	69.90	867,883	-1.68(-2.34%)
Sep 23, 2019	71.09	72.31	70.93	71.58	1,369,036	-0.17(-0.24%)
Sep 20, 2019	71.49	72.16	70.96	71.75	2,159,378	+0.26(+0.37%)
Sep 19, 2019	72.55	72.94	71.34	71.49	839,603	-0.86(-1.19%)
Sep 18, 2019	72.88	73.26	71.61	72.35	1,002,110	-1.05(-1.43%)
Sep 17, 2019	73.36	73.78	72.21	73.40	918,002	-0.45(-0.60%)
Sep 16, 2019	73.42	74.13	72.95	73.84	1,725,914	+0.98(+1.34%)
Sep 13, 2019	72.69	73.88	72.55	72.87	1,295,482	+0.37(+0.51%)
Sep 12, 2019	72.02	72.55	70.30	72.50	1,125,347	+0.33(+0.46%)
Sep 11, 2019	70.64	72.20	69.34	72.17	1,883,613	+2.14(+3.06%)
Sep 10, 2019	68.16	70.03	67.77	70.03	1,861,729	+1.81(+2.66%)
Sep 09, 2019	66.70	69.32	66.67	68.21	2,063,678	+2.05(+3.09%)
Sep 06, 2019	66.09	66.75	65.34	66.17	904,547	+0.27(+0.41%)
Sep 05, 2019	65.16	66.58	64.81	65.90	1,760,708	+1.64(+2.55%)
Sep 04, 2019	64.61	64.91	63.98	64.26	932,307	+0.47(+0.74%)

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.