Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	79.86	79.95	78.66	78.75	2,081,609	-1.33(-1.66%)
Nov 27, 2019	80.48	80.82	79.73	80.08	3,657,821	-0.45(-0.56%)
Nov 26, 2019	80.78	81.17	80.06	80.53	6,027,712	+0.25(+0.31%)
Nov 25, 2019	80.64	80.96	79.96	80.28	3,670,958	-0.13(-0.16%)
Nov 22, 2019	81.69	82.24	80.28	80.42	3,489,760	-0.74(-0.91%)
Nov 21, 2019	80.47	81.52	80.22	81.16	3,792,548	+1.01(+1.26%)
Nov 20, 2019	80.55	80.57	78.16	80.15	5,565,656	-0.35(-0.44%)
Nov 19, 2019	82.52	82.60	80.15	80.51	4,415,278	-2.09(-2.54%)
Nov 18, 2019	81.94	82.64	81.65	82.60	3,594,523	+0.37(+0.45%)
Nov 15, 2019	82.55	82.71	81.36	82.23	3,043,357	-0.17(-0.21%)
Nov 14, 2019	81.63	82.60	81.54	82.41	2,799,414	+0.47(+0.57%)
Nov 13, 2019	81.30	82.33	81.03	81.94	2,720,055	-0.19(-0.23%)
Nov 12, 2019	82.62	83.26	81.74	82.13	2,359,111	-0.16(-0.20%)
Nov 11, 2019	81.70	82.72	81.20	82.29	2,326,340	-0.15(-0.18%)
Nov 08, 2019	82.59	82.72	81.42	82.44	3,276,916	-0.44(-0.53%)
Nov 07, 2019	82.44	83.08	81.94	82.88	3,940,501	+0.86(+1.05%)
Nov 06, 2019	82.26	82.79	81.46	82.02	3,095,108	-0.60(-0.73%)
Nov 05, 2019	83.07	83.36	81.69	82.63	4,020,565	-0.12(-0.15%)
Nov 04, 2019	82.23	83.23	81.93	82.75	3,025,239	+1.13(+1.38%)
Nov 01, 2019	79.94	81.67	79.69	81.62	3,478,175	+2.35(+2.97%)
Oct 31, 2019	80.57	80.91	78.57	79.27	5,379,011	-1.50(-1.85%)
Oct 30, 2019	82.05	82.14	79.93	80.76	5,122,562	-1.64(-1.99%)
Oct 29, 2019	81.43	82.91	81.09	82.41	3,987,578	+0.61(+0.75%)
Oct 28, 2019	81.53	82.41	81.43	81.79	4,822,473	+0.65(+0.81%)
Oct 25, 2019	80.10	81.60	79.28	81.14	4,770,394	+1.93(+2.44%)
Oct 24, 2019	77.89	79.61	77.77	79.21	5,620,498	+2.50(+3.26%)
Oct 23, 2019	76.50	77.37	76.21	76.71	4,341,814	-0.26(-0.34%)
Oct 22, 2019	76.46	77.31	75.80	76.97	3,803,373	+0.78(+1.03%)
Oct 21, 2019	75.21	76.42	74.86	76.19	3,998,993	+1.76(+2.36%)
Oct 18, 2019	73.48	74.92	73.25	74.43	4,644,622	+0.78(+1.07%)
Oct 17, 2019	73.25	74.20	73.11	73.64	3,118,802	+0.83(+1.13%)
Oct 16, 2019	72.81	73.79	72.47	72.82	2,791,929	-0.29(-0.40%)
Oct 15, 2019	72.15	73.86	71.79	73.11	2,696,055	+0.75(+1.04%)
Oct 14, 2019	71.55	72.74	71.31	72.36	1,691,368	+0.43(+0.60%)
Oct 11, 2019	71.26	72.61	70.98	71.93	3,826,372	+1.80(+2.56%)
Oct 10, 2019	69.56	70.42	69.38	70.13	3,183,715	+0.60(+0.86%)
Oct 09, 2019	69.07	70.40	68.59	69.53	3,423,796	+1.43(+2.10%)
Oct 08, 2019	67.61	68.94	67.24	68.10	3,553,938	-0.08(-0.12%)
Oct 07, 2019	69.25	69.25	68.18	68.18	2,466,224	-0.90(-1.30%)
Oct 04, 2019	68.59	69.24	68.21	69.08	2,572,569	+0.80(+1.17%)
Oct 03, 2019	67.26	68.31	66.45	68.28	3,025,651	+0.60(+0.89%)
Oct 02, 2019	68.98	68.98	67.24	67.68	4,101,446	-1.98(-2.84%)
Oct 01, 2019	70.00	70.28	69.03	69.65	3,913,706	-0.02(-0.02%)
Sep 30, 2019	69.02	70.29	68.94	69.67	3,580,128	+0.65(+0.95%)
Sep 27, 2019	68.49	69.52	68.25	69.02	3,500,809	+1.08(+1.59%)
Sep 26, 2019	68.04	68.27	66.75	67.94	3,547,138	-0.44(-0.65%)
Sep 25, 2019	68.19	68.75	67.52	68.38	3,121,563	+0.46(+0.67%)
Sep 24, 2019	68.64	68.71	67.24	67.92	3,511,481	-0.85(-1.24%)
Sep 23, 2019	67.33	69.11	67.33	68.77	2,525,477	+1.05(+1.56%)
Sep 20, 2019	68.34	68.77	67.64	67.72	4,682,794	-0.57(-0.84%)
Sep 19, 2019	68.92	69.23	68.11	68.29	3,076,611	-0.04(-0.06%)
Sep 18, 2019	68.92	69.02	67.54	68.33	3,030,961	-0.58(-0.84%)
Sep 17, 2019	66.96	69.48	66.62	68.91	5,627,054	+1.57(+2.33%)
Sep 16, 2019	67.03	67.50	64.80	67.34	12,167,915	-2.57(-3.67%)
Sep 13, 2019	68.94	70.06	68.59	69.91	5,395,826	+1.50(+2.19%)
Sep 12, 2019	66.75	69.06	66.30	68.41	4,707,859	+0.84(+1.25%)
Sep 11, 2019	67.11	68.04	66.30	67.57	4,186,318	+0.81(+1.21%)
Sep 10, 2019	64.96	66.94	64.92	66.76	4,447,092	+1.88(+2.90%)
Sep 09, 2019	64.33	65.55	64.10	64.88	3,373,125	+1.02(+1.60%)
Sep 06, 2019	63.08	64.32	62.51	63.86	3,715,404	+1.10(+1.75%)
Sep 05, 2019	61.75	63.14	61.40	62.76	5,665,212	+1.64(+2.69%)
Sep 04, 2019	61.68	61.70	60.56	61.12	3,155,474	+0.17(+0.28%)

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.