Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	90.00	90.23	89.07	89.16	2,665,101	-0.39(-0.43%)
Nov 27, 2019	88.94	89.78	88.94	89.55	4,223,484	+0.98(+1.11%)
Nov 26, 2019	88.83	89.07	88.49	88.57	6,210,154	+0.20(+0.23%)
Nov 25, 2019	89.21	89.39	88.22	88.37	5,697,489	-0.42(-0.47%)
Nov 22, 2019	87.72	88.80	87.45	88.79	4,482,826	+1.12(+1.28%)
Nov 21, 2019	88.11	88.75	87.58	87.67	5,774,060	-0.85(-0.96%)
Nov 20, 2019	89.52	89.80	88.25	88.51	6,554,962	-0.53(-0.60%)
Nov 19, 2019	90.00	90.48	88.52	89.05	5,643,495	-0.54(-0.61%)
Nov 18, 2019	88.94	89.67	88.38	89.59	6,481,597	+1.08(+1.23%)
Nov 15, 2019	87.65	89.00	87.48	88.50	7,133,436	+1.68(+1.94%)
Nov 14, 2019	87.03	87.48	86.30	86.82	6,344,598	-0.02(-0.02%)
Nov 13, 2019	85.36	87.09	85.20	86.84	6,259,688	+1.70(+2.00%)
Nov 12, 2019	85.91	87.54	85.13	85.14	4,183,587	-0.52(-0.61%)
Nov 11, 2019	85.01	85.71	85.01	85.66	3,413,751	+0.23(+0.27%)
Nov 08, 2019	85.88	85.95	84.94	85.43	4,788,844	-0.56(-0.65%)
Nov 07, 2019	86.06	86.18	85.39	85.99	7,474,314	+0.88(+1.03%)
Nov 06, 2019	86.22	86.30	84.41	85.12	7,393,378	-0.38(-0.45%)
Nov 05, 2019	85.76	85.93	85.18	85.50	5,874,795	+0.02(+0.02%)
Nov 04, 2019	85.74	86.15	84.97	85.48	8,579,123	+0.65(+0.76%)
Nov 01, 2019	85.78	86.11	84.66	84.83	5,533,230	-0.35(-0.41%)
Oct 31, 2019	85.61	86.00	84.60	85.18	7,097,793	-0.61(-0.71%)
Oct 30, 2019	85.09	85.87	84.99	85.79	8,544,007	+0.87(+1.02%)
Oct 29, 2019	86.42	86.49	84.79	84.93	9,507,934	-1.49(-1.73%)
Oct 28, 2019	86.62	86.85	85.77	86.42	10,832,503	-0.07(-0.08%)
Oct 25, 2019	86.98	87.35	86.33	86.49	8,564,602	-0.55(-0.63%)
Oct 24, 2019	88.16	88.34	86.55	87.04	12,756,380	-0.78(-0.89%)
Oct 23, 2019	90.40	90.88	87.63	87.82	12,599,081	-3.12(-3.43%)
Oct 22, 2019	91.38	92.11	90.86	90.94	5,773,804	-0.59(-0.64%)
Oct 21, 2019	91.90	92.15	90.77	91.53	5,643,059	+0.11(+0.12%)
Oct 18, 2019	90.19	91.75	90.18	91.42	6,527,393	+0.51(+0.57%)
Oct 17, 2019	90.91	91.22	90.34	90.90	3,624,611	+0.65(+0.72%)
Oct 16, 2019	89.50	90.50	89.48	90.25	5,135,925	+0.09(+0.09%)
Oct 15, 2019	90.37	90.54	89.53	90.17	4,521,760	-0.09(-0.09%)
Oct 14, 2019	89.61	90.61	89.47	90.25	4,955,336	+0.95(+1.07%)
Oct 11, 2019	89.42	89.96	89.00	89.30	6,574,594	+0.84(+0.95%)
Oct 10, 2019	88.94	88.94	88.20	88.47	6,171,548	+0.46(+0.52%)
Oct 09, 2019	87.91	88.50	87.34	88.01	5,397,311	+0.73(+0.84%)
Oct 08, 2019	86.04	88.19	86.00	87.28	7,673,758	-1.35(-1.52%)
Oct 07, 2019	87.99	89.34	87.90	88.63	5,243,018	+0.10(+0.11%)
Oct 04, 2019	87.72	88.63	87.45	88.53	4,814,704	+0.81(+0.92%)
Oct 03, 2019	86.86	87.82	85.95	87.72	6,238,750	+0.69(+0.80%)
Oct 02, 2019	87.01	87.36	86.15	87.03	7,331,327	-0.75(-0.86%)
Oct 01, 2019	89.54	90.13	87.57	87.78	8,940,577	-1.56(-1.75%)
Sep 30, 2019	87.99	89.49	87.99	89.34	8,051,676	+1.53(+1.74%)
Sep 27, 2019	87.37	88.33	87.13	87.81	6,753,306	+0.13(+0.15%)
Sep 26, 2019	87.15	87.94	85.85	87.68	11,079,372	+1.29(+1.50%)
Sep 25, 2019	87.31	88.27	85.76	86.38	26,705,344	-0.99(-1.13%)
Sep 24, 2019	84.14	87.37	82.53	87.37	11,777,934	+3.96(+4.74%)
Sep 23, 2019	82.74	83.73	82.56	83.42	5,117,562	+0.96(+1.17%)
Sep 20, 2019	83.71	84.17	82.45	82.45	7,392,674	-0.97(-1.16%)
Sep 19, 2019	84.09	84.40	83.24	83.42	4,452,478	-0.36(-0.43%)
Sep 18, 2019	83.38	84.09	82.96	83.79	4,988,544	+0.47(+0.56%)
Sep 17, 2019	82.54	83.37	82.25	83.32	3,437,228	+0.30(+0.37%)
Sep 16, 2019	82.84	83.54	82.45	83.02	4,385,527	-0.05(-0.06%)
Sep 13, 2019	83.95	84.46	83.04	83.06	6,196,672	-0.33(-0.40%)
Sep 12, 2019	82.85	83.78	82.02	83.40	4,265,271	+0.88(+1.06%)
Sep 11, 2019	82.72	83.00	81.68	82.52	4,859,920	-0.08(-0.09%)
Sep 10, 2019	83.96	84.31	82.08	82.60	7,434,807	-1.75(-2.08%)
Sep 09, 2019	84.60	84.99	84.11	84.35	4,501,899	-0.02(-0.02%)
Sep 06, 2019	84.09	84.64	83.73	84.37	3,811,080	+0.26(+0.31%)
Sep 05, 2019	83.03	84.30	83.03	84.11	6,652,661	+1.97(+2.40%)
Sep 04, 2019	81.41	82.28	81.33	82.14	4,379,722	+1.60(+1.98%)

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.