Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2019		85.84	85.84	85.84	0	+0.82(+0.96%)
Dec 06, 2019	86.12	86.48	84.47	85.02	1,950,300	-0.62(-0.72%)
Dec 05, 2019	86.74	86.74	85.39	85.64	1,177,119	-0.65(-0.75%)
Dec 04, 2019	88.68	88.92	86.25	86.29	1,637,362	-2.34(-2.64%)
Dec 03, 2019	88.07	88.86	87.19	88.63	1,216,967	-0.73(-0.82%)
Dec 02, 2019	92.45	93.00	89.30	89.36	1,500,200	-2.73(-2.96%)
Nov 29, 2019	92.54	92.83	91.62	92.09	992,000	-0.44(-0.48%)
Nov 27, 2019	91.75	93.44	91.65	92.53	1,302,100	+0.97(+1.06%)
Nov 26, 2019	90.88	91.77	89.22	91.56	2,095,081	+0.81(+0.89%)
Nov 25, 2019	95.26	95.66	90.42	90.75	3,113,100	-2.63(-2.82%)
Nov 22, 2019	93.75	94.16	93.00	93.38	1,062,900	+0.09(+0.10%)
Nov 21, 2019	94.44	94.64	93.03	93.29	783,019	-0.97(-1.03%)
Nov 20, 2019	94.19	94.76	93.64	94.26	837,399	-0.25(-0.26%)
Nov 19, 2019	93.98	95.17	93.70	94.51	1,075,014	+0.81(+0.86%)
Nov 18, 2019	94.18	94.18	92.81	93.70	1,376,739	-0.63(-0.67%)
Nov 15, 2019	94.86	94.94	94.23	94.33	954,800	-0.17(-0.18%)
Nov 14, 2019	93.20	94.73	93.08	94.50	919,302	+1.28(+1.37%)
Nov 13, 2019	94.75	94.75	93.00	93.22	1,160,302	-1.99(-2.09%)
Nov 12, 2019	95.02	95.75	94.94	95.21	768,768	+0.09(+0.09%)
Nov 11, 2019	93.93	95.55	93.58	95.12	993,525	+0.52(+0.55%)
Nov 08, 2019	95.25	95.80	94.42	94.60	1,546,100	-1.11(-1.16%)
Nov 07, 2019	97.62	98.08	95.46	95.71	897,246	-1.23(-1.27%)
Nov 06, 2019	97.35	97.39	96.32	96.94	832,706	-0.39(-0.40%)
Nov 05, 2019	97.36	97.75	96.89	97.33	708,075	+0.34(+0.35%)
Nov 04, 2019	96.60	97.56	96.49	96.99	757,724	+0.92(+0.96%)
Nov 01, 2019	94.25	96.32	94.17	96.07	1,123,900	+2.49(+2.66%)
Oct 31, 2019	94.53	95.00	93.05	93.58	824,486	-1.26(-1.33%)
Oct 30, 2019	94.48	94.97	93.98	94.84	467,466	+0.55(+0.58%)
Oct 29, 2019	93.80	95.03	93.79	94.29	622,484	-0.12(-0.13%)
Oct 28, 2019	94.33	94.74	94.00	94.41	463,437	+0.48(+0.51%)
Oct 25, 2019	93.21	94.03	93.21	93.93	405,400	+0.56(+0.60%)
Oct 24, 2019	93.23	93.80	93.02	93.37	458,230	+0.47(+0.51%)
Oct 23, 2019	93.50	94.00	92.55	92.90	675,424	-0.62(-0.66%)
Oct 22, 2019	93.24	94.04	93.03	93.52	563,858	+0.41(+0.44%)
Oct 21, 2019	93.75	94.44	93.06	93.11	811,839	+0.21(+0.23%)
Oct 18, 2019	92.97	93.15	92.32	92.90	652,700	-0.36(-0.39%)
Oct 17, 2019	92.29	93.57	92.07	93.26	748,390	+1.45(+1.58%)
Oct 16, 2019	91.86	92.20	91.45	91.81	794,930	-0.78(-0.84%)
Oct 15, 2019	91.81	93.01	91.36	92.59	582,122	+1.24(+1.36%)
Oct 14, 2019	91.48	92.22	90.97	91.35	435,711	-0.50(-0.54%)
Oct 11, 2019	90.66	92.58	90.52	91.85	893,100	+2.21(+2.47%)
Oct 10, 2019	89.16	90.65	88.60	89.64	861,871	+0.58(+0.65%)
Oct 09, 2019	89.27	89.41	88.44	89.06	556,509	+0.72(+0.82%)
Oct 08, 2019	88.10	89.41	86.94	88.34	1,115,827	-0.56(-0.63%)
Oct 07, 2019	89.37	90.07	88.90	88.90	492,802	-0.92(-1.02%)
Oct 04, 2019	88.07	89.88	87.96	89.82	602,100	+1.81(+2.06%)
Oct 03, 2019	87.33	88.16	86.24	88.01	489,511	+0.12(+0.14%)
Oct 02, 2019	88.74	89.00	86.95	87.89	1,336,808	-1.63(-1.82%)
Oct 01, 2019	92.02	92.38	89.32	89.52	698,026	-1.98(-2.16%)
Sep 30, 2019	90.69	91.90	90.69	91.50	666,359	+0.81(+0.89%)
Sep 27, 2019	91.14	91.49	90.44	90.69	518,800	-0.29(-0.32%)
Sep 26, 2019	91.11	91.70	90.40	90.98	451,922	-0.29(-0.32%)
Sep 25, 2019	89.65	91.55	89.61	91.27	586,374	+0.85(+0.94%)
Sep 24, 2019	91.34	91.83	89.84	90.42	894,530	-0.87(-0.95%)
Sep 23, 2019	91.25	91.79	90.27	91.29	1,040,995	-0.50(-0.54%)
Sep 20, 2019	92.50	92.99	91.50	91.79	4,352,900	-0.45(-0.49%)
Sep 19, 2019	93.13	93.67	91.68	92.24	1,057,074	-0.93(-1.00%)
Sep 18, 2019	93.16	94.10	92.58	93.17	1,123,924	-0.38(-0.41%)
Sep 17, 2019	92.25	93.90	91.98	93.55	1,097,737	+0.88(+0.95%)
Sep 16, 2019	91.16	92.99	90.85	92.67	1,374,744	+1.46(+1.60%)
Sep 13, 2019	90.94	91.82	90.77	91.21	1,038,600	+0.83(+0.92%)
Sep 12, 2019	90.00	90.76	89.88	90.38	1,057,700	+0.58(+0.65%)
Sep 11, 2019	90.00	90.61	89.06	89.80	1,410,389	-0.17(-0.19%)
Sep 10, 2019	91.93	92.18	89.33	89.97	1,669,945	-2.15(-2.33%)
Sep 09, 2019	92.88	93.93	91.98	92.12	1,555,181	-0.20(-0.22%)
Sep 06, 2019	91.43	92.70	91.43	92.32	859,300	+0.96(+1.05%)
Sep 05, 2019	91.49	92.25	91.00	91.36	1,075,579	+0.49(+0.54%)
Sep 04, 2019	90.01	91.21	89.85	90.87	1,082,514	+1.58(+1.77%)
Sep 03, 2019	88.06	89.30	87.62	89.29	915,769	+0.43(+0.48%)
Aug 30, 2019	88.50	88.96	87.98	88.86	774,500	+1.07(+1.22%)
Aug 29, 2019	86.44	88.26	86.00	87.79	1,003,469	+2.29(+2.68%)
Aug 28, 2019	84.94	85.66	84.04	85.50	695,469	+0.48(+0.56%)
Aug 27, 2019	86.11	86.39	84.55	85.02	889,348	-0.59(-0.69%)
Aug 26, 2019	85.86	85.95	84.68	85.61	729,629	+0.60(+0.71%)
Aug 23, 2019	85.93	87.00	84.66	85.01	987,200	-1.54(-1.78%)
Aug 22, 2019	86.50	87.47	86.01	86.55	767,158	+0.52(+0.60%)
Aug 21, 2019	84.64	86.13	84.46	86.03	968,359	+2.46(+2.94%)
Aug 20, 2019	83.84	83.87	82.16	83.57	1,070,343	-0.42(-0.50%)
Aug 19, 2019	84.87	84.89	83.98	83.99	1,026,828	+0.51(+0.61%)
Aug 16, 2019	82.30	83.67	82.24	83.48	827,800	+1.80(+2.20%)
Aug 15, 2019	81.00	82.17	80.89	81.68	905,186	+0.91(+1.13%)
Aug 14, 2019	81.84	82.40	80.50	80.77	798,236	-3.12(-3.72%)
Aug 13, 2019	82.77	84.89	82.20	83.89	825,496	+0.88(+1.06%)
Aug 12, 2019	85.38	85.52	82.70	83.01	799,638	-2.89(-3.36%)
Aug 09, 2019	85.85	86.43	84.38	85.90	868,400	+0.37(+0.43%)
Aug 08, 2019	83.94	85.94	83.94	85.53	1,379,419	+1.90(+2.27%)
Aug 07, 2019	83.31	83.89	80.55	83.63	1,522,832	-0.54(-0.64%)
Aug 06, 2019	82.12	84.39	81.50	84.17	1,634,107	+3.17(+3.91%)
Aug 05, 2019	81.20	83.47	77.56	81.00	2,447,818	+1.33(+1.67%)
Aug 02, 2019	80.25	80.67	79.01	79.67	1,079,700	-0.90(-1.12%)
Aug 01, 2019	82.12	82.84	80.44	80.57	1,258,798	-1.94(-2.35%)
Jul 31, 2019	84.20	84.72	82.06	82.51	1,211,544	-1.73(-2.05%)
Jul 30, 2019	83.60	84.46	83.41	84.24	815,077	+0.06(+0.07%)
Jul 29, 2019	85.00	85.04	84.04	84.18	673,476	-0.78(-0.92%)
Jul 26, 2019	84.62	85.11	84.56	84.96	546,400	+0.46(+0.54%)
Jul 25, 2019	85.60	85.60	84.42	84.50	600,743	-1.15(-1.34%)
Jul 24, 2019	84.62	85.66	84.07	85.65	604,440	+0.72(+0.85%)
Jul 23, 2019	84.57	84.93	83.78	84.93	524,779	+0.80(+0.95%)
Jul 22, 2019	83.90	84.66	83.90	84.13	439,008	+0.22(+0.26%)
Jul 19, 2019	84.25	84.79	83.90	83.91	793,600	-0.03(-0.04%)
Jul 18, 2019	84.56	84.56	83.39	83.94	731,396	-0.80(-0.94%)
Jul 17, 2019	85.75	85.85	84.61	84.74	701,812	-1.01(-1.18%)
Jul 16, 2019	84.95	85.83	84.80	85.75	706,327	+0.96(+1.13%)
Jul 15, 2019	85.35	85.43	84.60	84.79	1,299,903	-0.42(-0.49%)
Jul 12, 2019	84.31	85.49	84.31	85.21	1,031,000	+1.16(+1.38%)
Jul 11, 2019	84.04	84.10	83.16	84.05	677,970	+0.23(+0.27%)
Jul 10, 2019	84.39	84.48	83.61	83.82	467,318	-0.18(-0.21%)
Jul 09, 2019	82.99	84.16	82.54	84.00	733,362	+0.45(+0.54%)
Jul 08, 2019	84.41	84.41	83.51	83.55	983,232	-1.16(-1.37%)
Jul 05, 2019	84.26	84.74	83.56	84.71	663,600	-0.08(-0.09%)
Jul 03, 2019	84.50	84.86	83.74	84.79	500,100	+0.41(+0.49%)
Jul 02, 2019	84.82	84.93	83.81	84.38	909,672	-0.42(-0.50%)
Jul 01, 2019	85.12	85.14	84.04	84.80	1,089,053	+0.41(+0.49%)
Jun 28, 2019	84.24	84.52	83.58	84.39	1,294,900	+0.38(+0.45%)
Jun 27, 2019	83.18	84.12	83.00	84.01	1,633,672	+1.20(+1.45%)
Jun 26, 2019	83.00	83.17	82.46	82.81	1,251,426	+0.49(+0.60%)
Jun 25, 2019	82.20	82.60	81.25	82.32	872,717	+0.34(+0.41%)
Jun 24, 2019	82.30	82.83	81.87	81.98	864,970	-0.33(-0.40%)
Jun 21, 2019	81.97	82.38	81.25	82.31	2,319,800	+0.41(+0.50%)
Jun 20, 2019	81.60	82.48	81.21	81.90	1,059,497	+1.27(+1.58%)
Jun 19, 2019	80.00	80.75	79.74	80.63	866,580	+0.77(+0.96%)
Jun 18, 2019	78.85	79.98	78.50	79.86	749,219	+1.66(+2.12%)
Jun 17, 2019	78.62	78.81	78.12	78.20	419,848	-0.10(-0.13%)
Jun 14, 2019	78.17	78.68	77.91	78.30	660,700	-0.03(-0.04%)
Jun 13, 2019	78.54	78.83	77.99	78.33	521,415	+0.49(+0.63%)
Jun 12, 2019	78.02	78.52	77.49	77.84	905,083	-0.53(-0.68%)
Jun 11, 2019	80.65	80.85	78.03	78.37	999,243	-1.77(-2.21%)
Jun 10, 2019	79.97	80.98	79.88	80.14	784,292	+0.74(+0.93%)
Jun 07, 2019	79.95	80.47	79.24	79.40	716,200	-0.23(-0.29%)
Jun 06, 2019	80.00	80.06	79.16	79.63	576,378	-0.41(-0.51%)
Jun 05, 2019	79.07	80.18	78.89	80.04	938,166	+1.12(+1.42%)
Jun 04, 2019	77.44	79.31	77.41	78.92	946,100	+2.07(+2.69%)
Jun 03, 2019	75.55	76.93	75.50	76.85	1,151,737	+1.56(+2.07%)
May 31, 2019	74.21	75.29	73.73	75.29	1,063,200	+0.10(+0.13%)
May 30, 2019	74.01	75.48	73.98	75.19	940,448	+1.32(+1.79%)
May 29, 2019	74.23	74.83	73.08	73.87	1,010,166	-0.84(-1.12%)
May 28, 2019	76.18	76.18	74.71	74.71	1,294,647	-1.14(-1.50%)
May 24, 2019	75.76	76.03	75.23	75.85	707,200	+0.65(+0.86%)
May 23, 2019	75.95	75.95	74.71	75.20	837,815	-1.58(-2.06%)
May 22, 2019	76.93	77.27	76.56	76.78	527,939	-0.70(-0.90%)
May 21, 2019	76.60	77.51	76.53	77.48	545,255	+1.41(+1.85%)
May 20, 2019	76.25	76.72	75.96	76.07	823,043	-0.47(-0.61%)
May 17, 2019	76.65	77.65	76.53	76.54	556,500	-0.96(-1.24%)
May 16, 2019	77.13	78.00	77.05	77.50	684,497	+0.69(+0.90%)
May 15, 2019	75.82	77.20	75.51	76.81	661,164	+0.32(+0.42%)
May 14, 2019	75.83	77.25	75.83	76.49	946,819	+0.68(+0.90%)
May 13, 2019	77.18	77.86	75.49	75.81	1,542,068	-2.85(-3.62%)
May 10, 2019	78.25	79.08	77.03	78.66	752,800	+0.03(+0.04%)
May 09, 2019	78.50	79.23	77.68	78.63	976,570	-0.40(-0.51%)
May 08, 2019	78.57	80.44	78.23	79.03	1,844,777	+0.80(+1.02%)
May 07, 2019	76.43	79.13	75.54	78.23	1,899,740	+1.22(+1.58%)
May 06, 2019	75.69	77.02	75.38	77.01	856,975	+0.00(+0.00%)
May 03, 2019	77.54	77.87	76.95	77.01	1,365,100	+0.27(+0.35%)
May 02, 2019	76.69	77.39	76.07	76.74	1,150,616	-0.85(-1.10%)

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.