Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	155.39	155.84	154.07	154.23	749,423	-1.69(-1.08%)
Nov 27, 2019	153.71	156.49	152.62	155.92	1,464,637	+2.98(+1.95%)
Nov 26, 2019	154.22	154.57	151.65	152.94	2,162,050	-0.82(-0.53%)
Nov 25, 2019	150.92	154.57	150.88	153.75	2,012,435	+4.57(+3.07%)
Nov 22, 2019	151.04	153.09	148.57	149.18	2,416,556	-2.92(-1.92%)
Nov 21, 2019	156.12	156.79	150.24	152.10	3,715,425	-11.37(-6.96%)
Nov 20, 2019	165.78	166.74	162.71	163.47	1,196,704	-2.18(-1.32%)
Nov 19, 2019	166.64	167.54	163.31	165.65	1,364,630	-0.95(-0.57%)
Nov 18, 2019	167.16	167.70	166.35	166.60	1,131,022	-0.81(-0.48%)
Nov 15, 2019	168.32	169.38	166.71	167.41	1,668,088	+1.99(+1.20%)
Nov 14, 2019	164.84	165.77	163.29	165.43	879,652	+0.23(+0.14%)
Nov 13, 2019	163.18	166.13	162.19	165.19	993,127	+1.81(+1.11%)
Nov 12, 2019	164.05	165.08	162.66	163.38	948,908	-0.01(-0.01%)
Nov 11, 2019	162.64	164.25	160.61	163.39	673,574	+0.21(+0.13%)
Nov 08, 2019	159.55	163.25	159.55	163.19	692,731	+2.12(+1.31%)
Nov 07, 2019	162.60	162.99	160.67	161.07	1,025,398	-0.53(-0.33%)
Nov 06, 2019	160.39	161.83	157.68	161.60	1,492,392	+0.51(+0.31%)
Nov 05, 2019	163.15	164.23	160.58	161.10	1,831,398	-1.91(-1.17%)
Nov 04, 2019	163.72	164.33	161.55	163.01	1,117,482	+1.50(+0.93%)
Nov 01, 2019	159.37	162.19	158.56	161.51	1,561,288	+3.17(+2.00%)
Oct 31, 2019	157.06	159.48	150.25	158.34	2,770,896	-3.67(-2.27%)
Oct 30, 2019	160.95	162.93	158.50	162.02	1,820,987	+2.51(+1.57%)
Oct 29, 2019	163.08	164.23	159.42	159.51	1,807,979	-4.22(-2.57%)
Oct 28, 2019	160.20	164.16	160.20	163.72	1,693,340	+4.53(+2.85%)
Oct 25, 2019	157.08	159.51	156.25	159.19	1,176,010	+1.12(+0.71%)
Oct 24, 2019	153.62	158.26	153.12	158.06	1,962,537	+9.39(+6.31%)
Oct 23, 2019	150.94	151.96	148.26	148.68	1,218,013	-3.84(-2.52%)
Oct 22, 2019	153.51	154.42	152.07	152.52	1,318,817	-1.10(-0.72%)
Oct 21, 2019	150.17	153.90	149.75	153.62	1,943,433	+4.04(+2.70%)
Oct 18, 2019	150.47	151.77	148.30	149.59	1,301,874	-1.70(-1.13%)
Oct 17, 2019	152.41	157.32	150.85	151.29	1,723,088	+1.75(+1.17%)
Oct 16, 2019	150.63	151.72	149.02	149.54	1,387,688	-2.74(-1.80%)
Oct 15, 2019	149.95	153.19	149.48	152.27	945,341	+3.34(+2.24%)
Oct 14, 2019	149.52	150.77	148.29	148.94	1,217,605	-1.14(-0.76%)
Oct 11, 2019	150.78	152.21	148.87	150.08	1,259,919	+2.64(+1.79%)
Oct 10, 2019	148.02	149.18	146.69	147.44	955,241	-0.07(-0.05%)
Oct 09, 2019	147.22	148.76	146.23	147.52	1,096,779	+2.77(+1.92%)
Oct 08, 2019	148.72	148.97	144.56	144.74	1,585,414	-6.12(-4.05%)
Oct 07, 2019	150.53	152.39	150.06	150.86	1,041,498	-0.06(-0.04%)
Oct 04, 2019	147.67	151.09	147.51	150.92	1,274,865	+3.89(+2.64%)
Oct 03, 2019	145.63	147.71	143.97	147.03	1,388,066	+1.79(+1.23%)
Oct 02, 2019	146.39	147.53	143.91	145.24	1,696,273	-3.03(-2.05%)
Oct 01, 2019	150.62	152.13	147.75	148.27	981,798	-1.09(-0.73%)
Sep 30, 2019	149.88	150.16	147.68	149.36	1,216,843	+0.91(+0.61%)
Sep 27, 2019	150.03	151.11	147.52	148.45	1,557,658	-3.25(-2.14%)
Sep 26, 2019	150.70	152.39	149.81	151.70	1,367,352	+1.27(+0.85%)
Sep 25, 2019	146.46	150.75	146.29	150.43	1,315,480	+3.83(+2.61%)
Sep 24, 2019	149.23	150.39	145.69	146.60	1,842,595	-1.01(-0.68%)
Sep 23, 2019	145.38	148.59	145.38	147.61	1,198,680	+1.95(+1.34%)
Sep 20, 2019	148.01	148.51	144.60	145.66	3,403,448	-1.61(-1.09%)
Sep 19, 2019	148.57	149.22	146.56	147.27	1,488,031	-0.71(-0.48%)
Sep 18, 2019	142.94	148.09	142.10	147.98	2,919,928	+5.04(+3.53%)
Sep 17, 2019	143.52	145.92	140.66	142.94	2,289,142	+1.32(+0.93%)
Sep 16, 2019	139.35	142.31	138.69	141.62	1,272,743	+0.81(+0.58%)
Sep 13, 2019	140.12	142.05	138.45	140.81	2,006,669	+0.66(+0.47%)
Sep 12, 2019	142.78	143.10	139.94	140.14	2,436,277	-0.97(-0.69%)
Sep 11, 2019	140.51	141.23	139.23	141.12	2,978,676	+1.78(+1.28%)
Sep 10, 2019	140.29	140.29	136.82	139.34	2,013,131	-1.65(-1.17%)
Sep 09, 2019	142.37	143.09	139.13	140.99	2,397,549	-0.44(-0.31%)
Sep 06, 2019	141.31	142.87	141.06	141.43	2,119,402	-0.02(-0.01%)
Sep 05, 2019	143.96	145.50	141.37	141.45	2,752,494	+0.33(+0.23%)
Sep 04, 2019	141.99	142.38	140.48	141.12	2,116,416	+0.67(+0.48%)

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.