Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	75.79	76.09	75.77	76.02	1,608,277	+0.09(+0.12%)
Nov 27, 2019	75.84	76.13	75.81	75.93	1,665,585	+0.06(+0.08%)
Nov 26, 2019	75.40	75.94	75.40	75.87	2,582,834	+0.68(+0.90%)
Nov 25, 2019	74.36	75.30	74.30	75.20	3,752,359	+0.68(+0.91%)
Nov 22, 2019	74.91	74.99	74.31	74.52	1,102,336	-0.04(-0.06%)
Nov 21, 2019	74.19	74.73	74.01	74.56	1,794,792	+0.00(+0.00%)
Nov 20, 2019	74.36	74.69	74.31	74.56	1,590,834	+0.11(+0.14%)
Nov 19, 2019	74.04	74.49	73.74	74.45	3,435,155	+0.06(+0.08%)
Nov 18, 2019	74.27	74.58	74.13	74.40	1,258,832	+0.24(+0.32%)
Nov 15, 2019	73.63	74.31	73.61	74.16	1,412,068	+0.44(+0.59%)
Nov 14, 2019	73.57	73.84	73.43	73.72	929,999	-0.29(-0.39%)
Nov 13, 2019	73.85	74.08	73.74	74.01	1,038,129	+0.47(+0.64%)
Nov 12, 2019	73.52	73.79	73.46	73.54	980,840	+0.54(+0.74%)
Nov 11, 2019	72.89	73.24	72.78	73.00	1,077,200	+0.21(+0.29%)
Nov 08, 2019	72.32	72.86	72.16	72.78	1,667,042	+1.14(+1.59%)
Nov 07, 2019	71.78	71.87	71.49	71.65	1,440,316	-0.39(-0.54%)
Nov 06, 2019	71.59	72.25	71.58	72.03	5,112,999	+0.47(+0.66%)
Nov 05, 2019	71.99	72.08	71.53	71.56	2,869,507	-0.86(-1.18%)
Nov 04, 2019	73.28	73.30	72.42	72.42	1,521,694	+0.25(+0.34%)
Nov 01, 2019	72.08	72.33	72.05	72.17	1,100,029	+0.16(+0.22%)
Oct 31, 2019	71.94	72.11	71.67	72.02	2,288,503	-0.14(-0.19%)
Oct 30, 2019	71.72	72.17	71.65	72.16	2,381,879	-0.64(-0.88%)
Oct 29, 2019	71.89	72.91	71.86	72.80	2,077,882	+1.21(+1.69%)
Oct 28, 2019	71.83	72.14	71.56	71.59	2,117,541	-0.32(-0.45%)
Oct 25, 2019	71.79	72.29	71.63	71.91	1,906,232	+0.06(+0.08%)
Oct 24, 2019	71.58	71.93	71.42	71.85	2,167,713	+0.50(+0.70%)
Oct 23, 2019	71.38	71.55	71.03	71.35	2,462,735	-0.28(-0.39%)
Oct 22, 2019	70.77	71.97	70.76	71.63	4,945,994	+0.34(+0.47%)
Oct 21, 2019	71.25	71.51	70.76	71.29	2,841,113	-0.26(-0.37%)
Oct 18, 2019	71.28	71.59	71.13	71.56	1,232,494	-0.29(-0.40%)
Oct 17, 2019	72.15	72.19	71.71	71.84	1,653,585	+0.19(+0.26%)
Oct 16, 2019	71.27	71.75	71.20	71.65	2,439,934	+0.25(+0.35%)
Oct 15, 2019	70.86	71.50	70.74	71.41	1,686,951	+0.63(+0.90%)
Oct 14, 2019	70.68	71.25	70.50	70.77	1,499,723	-0.55(-0.77%)
Oct 11, 2019	71.42	71.80	71.26	71.33	1,365,566	+0.55(+0.78%)
Oct 10, 2019	70.02	70.88	70.02	70.77	2,341,758	+0.20(+0.28%)
Oct 09, 2019	70.56	70.78	70.27	70.58	1,646,009	+0.30(+0.43%)
Oct 08, 2019	70.40	70.72	70.05	70.27	1,922,030	-0.74(-1.04%)
Oct 07, 2019	71.08	71.54	71.00	71.01	2,343,897	+0.23(+0.33%)
Oct 04, 2019	70.58	70.79	70.35	70.78	2,216,450	+0.62(+0.88%)
Oct 03, 2019	69.60	70.20	69.37	70.16	2,326,155	+0.69(+1.00%)
Oct 02, 2019	69.55	69.75	69.16	69.47	2,716,875	-1.39(-1.96%)
Oct 01, 2019	71.15	71.27	70.57	70.86	2,845,336	-0.71(-0.99%)
Sep 30, 2019	71.27	71.81	71.20	71.57	1,776,499	-0.41(-0.57%)
Sep 27, 2019	71.64	71.98	71.56	71.98	2,825,230	+0.43(+0.60%)
Sep 26, 2019	71.34	72.13	71.21	71.56	2,945,639	+1.10(+1.57%)
Sep 25, 2019	70.70	70.78	70.30	70.45	1,627,402	-0.75(-1.05%)
Sep 24, 2019	71.42	71.73	71.01	71.20	1,661,698	-0.13(-0.18%)
Sep 23, 2019	71.42	71.65	71.06	71.33	2,365,699	-0.38(-0.53%)
Sep 20, 2019	72.18	72.31	71.47	71.71	2,326,817	+0.59(+0.83%)
Sep 19, 2019	71.22	71.43	71.11	71.12	1,104,090	+0.06(+0.08%)
Sep 18, 2019	71.07	71.35	70.71	71.06	1,734,408	-0.21(-0.29%)
Sep 17, 2019	71.14	71.50	70.95	71.27	2,892,710	+0.32(+0.45%)
Sep 16, 2019	71.37	71.68	70.89	70.95	1,400,058	-0.70(-0.98%)
Sep 13, 2019	72.19	72.34	71.57	71.65	3,063,691	-2.06(-2.79%)
Sep 12, 2019	73.05	73.76	72.98	73.71	3,107,816	+0.50(+0.69%)
Sep 11, 2019	72.51	73.25	72.48	73.20	1,435,014	+0.28(+0.38%)
Sep 10, 2019	72.22	73.14	71.72	72.92	2,614,534	-0.89(-1.21%)
Sep 09, 2019	73.62	73.98	73.19	73.81	2,627,220	-0.07(-0.10%)
Sep 06, 2019	73.96	74.29	73.82	73.89	1,480,061	+0.15(+0.20%)
Sep 05, 2019	73.73	74.00	73.52	73.74	1,411,914	+0.27(+0.37%)
Sep 04, 2019	74.10	74.15	73.43	73.47	1,648,669	-0.56(-0.76%)

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.