Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	75.79	76.32	74.81	74.93	4,329,003	-1.12(-1.47%)
Nov 27, 2019	76.37	76.51	75.75	76.05	5,817,944	+0.04(+0.05%)
Nov 26, 2019	76.45	76.71	75.46	76.01	12,917,609	-0.48(-0.62%)
Nov 25, 2019	76.91	77.39	76.30	76.49	9,995,467	+0.36(+0.47%)
Nov 22, 2019	76.49	76.96	75.81	76.13	6,876,137	-0.20(-0.26%)
Nov 21, 2019	76.04	77.39	75.83	76.33	11,350,184	-0.46(-0.60%)
Nov 20, 2019	78.76	79.24	76.51	76.78	14,546,086	-2.10(-2.66%)
Nov 19, 2019	81.83	81.96	77.74	78.88	20,172,826	-2.26(-2.79%)
Nov 18, 2019	81.44	82.48	80.07	81.14	11,553,172	-0.30(-0.36%)
Nov 15, 2019	83.04	84.25	81.23	81.44	28,424,032	+0.30(+0.36%)
Nov 14, 2019	80.99	81.23	80.20	81.14	9,805,386	+0.01(+0.01%)
Nov 13, 2019	81.34	82.42	80.37	81.13	10,609,459	-0.45(-0.55%)
Nov 12, 2019	82.67	82.73	80.87	81.58	10,405,878	-0.78(-0.95%)
Nov 11, 2019	82.25	82.97	81.51	82.36	12,597,714	-1.96(-2.33%)
Nov 08, 2019	80.70	84.40	80.35	84.33	18,259,354	+3.63(+4.50%)
Nov 07, 2019	80.56	82.96	79.21	80.70	33,725,396	+4.80(+6.32%)
Nov 06, 2019	76.53	76.78	75.53	75.90	10,803,930	-0.74(-0.97%)
Nov 05, 2019	76.41	76.89	75.99	76.64	8,117,050	+0.33(+0.43%)
Nov 04, 2019	75.82	77.01	75.61	76.31	9,340,633	+1.35(+1.81%)
Nov 01, 2019	73.17	75.02	72.87	74.96	9,612,164	+2.82(+3.90%)
Oct 31, 2019	73.04	73.06	71.60	72.14	6,348,557	-0.90(-1.23%)
Oct 30, 2019	73.63	73.76	72.51	73.04	4,427,203	-0.20(-0.27%)
Oct 29, 2019	74.21	74.30	73.04	73.23	5,567,895	-1.25(-1.67%)
Oct 28, 2019	72.24	74.55	72.23	74.48	11,094,194	+2.58(+3.59%)
Oct 25, 2019	70.85	71.95	70.77	71.90	7,484,626	+1.06(+1.49%)
Oct 24, 2019	70.01	70.87	69.58	70.84	6,045,575	+1.57(+2.27%)
Oct 23, 2019	69.24	70.07	68.94	69.27	6,620,115	-1.10(-1.57%)
Oct 22, 2019	70.79	70.91	70.17	70.37	5,694,651	-0.46(-0.65%)
Oct 21, 2019	70.29	70.93	69.96	70.83	5,917,890	+1.17(+1.67%)
Oct 18, 2019	70.51	71.05	69.66	69.66	6,814,028	-1.16(-1.63%)
Oct 17, 2019	70.58	71.71	70.31	70.82	6,605,523	+0.66(+0.95%)
Oct 16, 2019	69.49	70.24	69.31	70.16	7,098,894	+0.37(+0.53%)
Oct 15, 2019	68.95	69.93	68.41	69.79	5,842,991	+1.36(+1.99%)
Oct 14, 2019	68.74	69.39	68.41	68.43	5,196,461	-0.36(-0.52%)
Oct 11, 2019	68.33	69.79	68.17	68.79	8,249,335	+1.55(+2.31%)
Oct 10, 2019	66.68	68.13	66.52	67.23	6,912,620	+0.56(+0.83%)
Oct 09, 2019	66.28	67.08	65.97	66.68	5,877,076	+1.35(+2.06%)
Oct 08, 2019	67.73	68.00	65.30	65.33	10,251,197	-3.13(-4.57%)
Oct 07, 2019	69.06	69.55	68.40	68.46	4,906,514	-1.03(-1.48%)
Oct 04, 2019	68.44	69.56	68.01	69.49	5,486,436	+1.58(+2.32%)
Oct 03, 2019	66.30	68.01	65.61	67.92	6,281,558	+1.56(+2.35%)
Oct 02, 2019	67.49	67.90	66.16	66.36	7,011,315	-1.33(-1.96%)
Oct 01, 2019	69.11	70.01	67.23	67.68	7,859,051	-0.73(-1.06%)
Sep 30, 2019	68.92	69.01	68.18	68.41	5,894,512	-0.31(-0.46%)
Sep 27, 2019	69.06	70.13	68.35	68.72	5,590,806	-0.65(-0.93%)
Sep 26, 2019	69.20	69.67	68.10	69.37	4,240,243	+0.11(+0.16%)
Sep 25, 2019	67.29	69.49	67.15	69.26	6,355,866	+1.79(+2.66%)
Sep 24, 2019	70.02	70.22	66.93	67.47	11,645,894	-1.80(-2.60%)
Sep 23, 2019	68.76	69.87	68.21	69.27	6,985,630	+0.72(+1.05%)
Sep 20, 2019	70.13	70.58	68.31	68.55	10,596,094	-1.61(-2.29%)
Sep 19, 2019	71.06	71.74	70.14	70.16	6,077,868	-0.60(-0.85%)
Sep 18, 2019	70.57	70.91	69.63	70.76	5,795,811	+0.19(+0.27%)
Sep 17, 2019	69.60	70.66	69.51	70.57	4,946,483	+0.48(+0.69%)
Sep 16, 2019	69.57	70.39	68.97	70.09	4,188,710	-0.23(-0.33%)
Sep 13, 2019	71.01	71.33	70.28	70.32	5,958,442	-0.60(-0.85%)
Sep 12, 2019	71.79	71.79	70.47	70.92	6,519,862	-0.74(-1.03%)
Sep 11, 2019	70.10	71.66	70.06	71.66	7,323,386	+1.62(+2.32%)
Sep 10, 2019	69.43	70.18	68.81	70.03	10,535,328	+0.44(+0.64%)
Sep 09, 2019	70.33	70.69	69.37	69.59	7,738,332	-0.56(-0.80%)
Sep 06, 2019	70.25	70.36	69.79	70.15	5,763,321	-0.13(-0.19%)
Sep 05, 2019	69.30	71.57	69.30	70.28	15,150,778	+1.69(+2.46%)
Sep 04, 2019	67.61	68.62	67.29	68.59	5,533,916	+1.75(+2.62%)

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.