Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.32	86.54	85.14	85.34	99,893	-1.11(-1.28%)
Nov 27, 2019	86.08	86.90	85.63	86.45	218,921	+0.49(+0.57%)
Nov 26, 2019	86.04	86.73	85.42	85.96	272,954	-0.23(-0.27%)
Nov 25, 2019	86.01	86.80	85.39	86.19	311,577	+0.71(+0.83%)
Nov 22, 2019	84.46	85.52	83.91	85.48	259,030	+1.30(+1.54%)
Nov 21, 2019	84.17	84.60	83.77	84.18	213,663	+0.40(+0.47%)
Nov 20, 2019	84.09	84.78	82.83	83.79	393,064	-0.76(-0.90%)
Nov 19, 2019	85.28	85.34	84.30	84.54	178,413	-0.28(-0.33%)
Nov 18, 2019	84.40	84.85	84.11	84.82	357,837	-0.06(-0.08%)
Nov 15, 2019	84.53	84.96	84.10	84.89	255,138	+0.79(+0.93%)
Nov 14, 2019	83.70	84.39	83.70	84.10	151,115	+0.11(+0.13%)
Nov 13, 2019	84.68	84.85	83.81	83.99	169,262	-1.18(-1.39%)
Nov 12, 2019	84.57	85.21	84.34	85.17	302,077	+0.57(+0.68%)
Nov 11, 2019	84.62	85.39	84.23	84.60	175,772	-0.53(-0.62%)
Nov 08, 2019	85.10	85.16	84.37	85.13	314,382	+0.01(+0.01%)
Nov 07, 2019	85.69	86.52	84.91	85.12	335,589	-0.25(-0.29%)
Nov 06, 2019	86.01	86.01	84.90	85.37	280,897	-0.53(-0.61%)
Nov 05, 2019	86.82	87.45	85.70	85.89	335,604	-1.08(-1.24%)
Nov 04, 2019	85.18	87.37	85.18	86.98	601,724	+2.38(+2.81%)
Nov 01, 2019	83.56	84.99	83.32	84.60	495,466	+1.75(+2.11%)
Oct 31, 2019	82.30	83.06	80.34	82.85	872,093	-0.14(-0.17%)
Oct 30, 2019	82.90	85.09	81.67	82.99	772,004	-4.25(-4.88%)
Oct 29, 2019	84.68	87.31	84.45	87.24	585,860	+2.25(+2.64%)
Oct 28, 2019	84.97	86.09	84.56	85.00	543,847	+0.01(+0.01%)
Oct 25, 2019	82.70	85.21	82.29	84.99	391,356	+2.34(+2.83%)
Oct 24, 2019	83.76	83.91	82.36	82.65	287,728	-1.02(-1.22%)
Oct 23, 2019	82.35	83.70	81.30	83.67	360,517	+2.05(+2.52%)
Oct 22, 2019	80.65	81.83	79.69	81.61	416,073	+1.07(+1.33%)
Oct 21, 2019	80.95	82.06	80.22	80.54	291,809	-0.43(-0.53%)
Oct 18, 2019	81.21	81.50	80.68	80.96	333,193	-0.23(-0.28%)
Oct 17, 2019	80.04	81.37	80.04	81.20	385,522	+1.75(+2.20%)
Oct 16, 2019	79.15	80.01	78.59	79.45	404,990	+0.33(+0.42%)
Oct 15, 2019	78.43	79.72	78.01	79.11	223,110	+0.91(+1.16%)
Oct 14, 2019	77.78	78.37	77.56	78.21	210,300	+0.10(+0.13%)
Oct 11, 2019	76.90	79.55	76.63	78.11	279,355	+2.22(+2.93%)
Oct 10, 2019	75.26	76.72	75.15	75.89	205,013	+1.19(+1.60%)
Oct 09, 2019	74.22	75.46	73.90	74.69	343,410	+0.14(+0.19%)
Oct 08, 2019	74.88	75.33	73.37	74.55	633,478	-2.58(-3.35%)
Oct 07, 2019	77.08	77.28	76.19	77.13	483,355	-0.37(-0.48%)
Oct 04, 2019	76.96	77.60	76.64	77.50	163,677	+0.59(+0.77%)
Oct 03, 2019	76.34	76.98	75.31	76.91	255,210	+0.31(+0.41%)
Oct 02, 2019	77.83	77.83	75.41	76.60	393,787	-2.03(-2.59%)
Oct 01, 2019	80.89	81.53	78.24	78.63	251,712	-1.62(-2.02%)
Sep 30, 2019	79.57	80.36	79.47	80.25	254,264	+0.69(+0.87%)
Sep 27, 2019	79.75	80.07	79.00	79.56	324,977	+0.35(+0.44%)
Sep 26, 2019	79.53	79.88	78.76	79.21	229,864	-0.50(-0.62%)
Sep 25, 2019	78.62	79.92	78.55	79.70	335,032	+1.06(+1.35%)
Sep 24, 2019	80.14	80.69	78.29	78.65	249,691	-1.44(-1.79%)
Sep 23, 2019	78.83	80.41	78.74	80.08	195,773	+0.63(+0.80%)
Sep 20, 2019	81.24	81.54	79.26	79.45	891,255	-1.72(-2.12%)
Sep 19, 2019	81.75	82.04	80.88	81.17	338,758	-0.47(-0.57%)
Sep 18, 2019	80.14	81.97	78.39	81.64	651,848	-0.62(-0.75%)
Sep 17, 2019	81.42	82.38	80.95	82.25	344,732	+0.23(+0.28%)
Sep 16, 2019	81.75	82.10	81.18	82.02	246,543	-0.17(-0.20%)
Sep 13, 2019	81.98	82.88	81.25	82.19	372,633	+0.77(+0.95%)
Sep 12, 2019	81.02	81.69	80.26	81.41	297,213	+0.36(+0.44%)
Sep 11, 2019	80.74	81.27	79.22	81.06	328,850	+0.62(+0.77%)
Sep 10, 2019	78.54	80.53	78.33	80.44	385,172	+1.61(+2.04%)
Sep 09, 2019	78.08	78.91	77.66	78.83	398,381	+0.82(+1.05%)
Sep 06, 2019	77.86	78.41	77.17	78.01	302,629	+0.52(+0.68%)
Sep 05, 2019	75.69	78.26	75.69	77.49	363,686	+2.59(+3.46%)
Sep 04, 2019	75.05	75.21	74.29	74.89	288,955	+0.61(+0.82%)

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.