Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.36	65.51	65.20	65.25	11,738,000	-0.40(-0.61%)
Nov 27, 2019	65.75	65.92	65.48	65.65	19,926,000	-0.02(-0.04%)
Nov 26, 2019	65.49	65.74	65.25	65.67	21,393,300	+0.34(+0.52%)
Nov 25, 2019	64.96	65.57	64.91	65.33	20,724,880	+0.57(+0.88%)
Nov 22, 2019	65.28	65.44	64.57	64.77	27,730,000	-0.30(-0.46%)
Nov 21, 2019	65.07	65.63	64.65	65.07	19,909,720	-0.09(-0.13%)
Nov 20, 2019	65.59	65.75	64.56	65.15	26,171,540	-0.62(-0.94%)
Nov 19, 2019	66.39	66.39	65.64	65.77	25,384,860	-0.26(-0.40%)
Nov 18, 2019	66.61	66.78	65.88	66.03	29,748,720	-0.71(-1.06%)
Nov 15, 2019	65.95	66.74	65.71	66.74	35,658,000	+1.17(+1.79%)
Nov 14, 2019	64.88	65.85	64.78	65.57	23,870,780	+0.67(+1.04%)
Nov 13, 2019	64.70	65.22	64.68	64.90	17,074,000	-0.04(-0.06%)
Nov 12, 2019	65.00	65.50	64.79	64.94	21,701,560	-0.02(-0.03%)
Nov 11, 2019	65.16	65.32	64.87	64.96	20,237,580	-0.61(-0.93%)
Nov 08, 2019	65.26	65.90	65.22	65.57	25,038,000	+0.13(+0.19%)
Nov 07, 2019	64.71	66.19	64.71	65.44	40,568,340	+0.85(+1.32%)
Nov 06, 2019	64.47	64.69	64.12	64.59	23,053,540	-0.01(-0.02%)
Nov 05, 2019	64.64	64.95	64.56	64.60	25,636,380	+0.03(+0.05%)
Nov 04, 2019	63.82	64.71	63.82	64.57	30,012,220	+0.88(+1.38%)
Nov 01, 2019	63.25	63.73	63.02	63.69	33,400,000	+0.68(+1.08%)
Oct 31, 2019	63.06	63.38	62.54	63.01	29,112,820	-0.06(-0.09%)
Oct 30, 2019	62.65	63.47	62.60	63.06	28,166,100	-0.07(-0.11%)
Oct 29, 2019	63.81	64.08	62.86	63.13	37,723,460	-1.37(-2.12%)
Oct 28, 2019	63.77	64.97	63.63	64.50	52,141,260	+1.24(+1.97%)
Oct 25, 2019	62.55	63.48	62.50	63.26	24,260,000	+0.21(+0.33%)
Oct 24, 2019	63.05	63.20	62.69	63.05	20,791,880	+0.09(+0.15%)
Oct 23, 2019	62.12	62.99	62.12	62.96	18,569,660	+0.82(+1.31%)
Oct 22, 2019	62.39	62.53	62.07	62.14	20,953,460	-0.17(-0.27%)
Oct 21, 2019	62.61	62.73	62.03	62.31	20,760,160	+0.03(+0.05%)
Oct 18, 2019	62.67	62.94	62.05	62.27	27,056,000	-0.38(-0.60%)
Oct 17, 2019	62.55	63.17	62.50	62.65	19,607,840	+0.47(+0.76%)
Oct 16, 2019	62.06	62.74	61.92	62.18	23,359,240	+0.03(+0.05%)
Oct 15, 2019	61.02	62.37	61.02	62.15	27,904,960	+1.29(+2.13%)
Oct 14, 2019	60.62	61.32	60.59	60.86	17,636,460	+0.08(+0.14%)
Oct 11, 2019	61.11	61.42	60.69	60.77	25,542,000	+0.34(+0.56%)
Oct 10, 2019	59.93	60.75	59.87	60.43	18,649,500	+0.32(+0.53%)
Oct 09, 2019	59.97	60.42	59.88	60.12	17,502,860	+0.66(+1.11%)
Oct 08, 2019	59.88	60.30	59.45	59.46	22,832,320	-0.93(-1.54%)
Oct 07, 2019	60.22	60.91	60.19	60.38	17,342,820	-0.07(-0.11%)
Oct 04, 2019	59.59	60.57	59.46	60.45	23,664,000	+1.06(+1.78%)
Oct 03, 2019	59.00	59.45	58.12	59.39	33,270,620	+0.56(+0.95%)
Oct 02, 2019	59.85	59.85	58.56	58.83	32,776,880	-1.42(-2.36%)
Oct 01, 2019	60.95	61.56	60.18	60.26	27,155,060	-0.70(-1.14%)
Sep 30, 2019	61.23	61.30	60.62	60.95	28,392,380	-0.30(-0.50%)
Sep 27, 2019	62.15	62.20	60.72	61.25	27,088,000	-0.81(-1.31%)
Sep 26, 2019	62.10	62.25	61.61	62.07	31,229,380	-0.25(-0.41%)
Sep 25, 2019	60.79	62.41	60.50	62.32	31,857,800	+0.05(+0.09%)
Sep 24, 2019	62.00	62.34	60.53	62.27	31,828,880	+0.57(+0.92%)
Sep 23, 2019	61.30	61.95	61.21	61.70	21,502,980	+0.21(+0.33%)
Sep 20, 2019	61.66	62.17	61.15	61.50	46,744,000	-0.44(-0.71%)
Sep 19, 2019	61.60	62.22	61.60	61.94	19,997,520	+0.31(+0.51%)
Sep 18, 2019	61.38	61.78	60.83	61.62	22,886,160	+0.16(+0.27%)
Sep 17, 2019	61.52	61.75	61.18	61.46	19,162,240	-0.11(-0.17%)
Sep 16, 2019	61.48	61.98	61.28	61.56	21,064,780	-0.41(-0.67%)
Sep 13, 2019	61.57	62.04	61.35	61.98	26,026,000	+0.27(+0.43%)
Sep 12, 2019	61.22	62.09	61.15	61.71	34,518,140	+0.70(+1.15%)
Sep 11, 2019	60.17	61.13	60.11	61.01	26,129,700	+0.71(+1.17%)
Sep 10, 2019	59.76	60.50	59.73	60.30	25,202,120	+0.08(+0.13%)
Sep 09, 2019	60.20	61.00	59.63	60.22	29,432,580	-0.03(-0.04%)
Sep 06, 2019	60.41	60.60	60.13	60.25	21,442,000	-0.32(-0.53%)
Sep 05, 2019	59.58	60.65	59.58	60.57	28,170,740	+1.50(+2.54%)
Sep 04, 2019	58.84	59.17	58.55	59.07	21,379,340	+0.65(+1.11%)

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.