Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	66.28	66.54	65.51	66.06	668,800	-0.49(-0.74%)
Nov 27, 2019	66.70	67.21	66.27	66.55	1,283,600	+0.05(+0.08%)
Nov 26, 2019	65.12	66.77	64.78	66.50	1,671,484	+1.53(+2.35%)
Nov 25, 2019	65.91	66.12	64.65	64.97	2,619,301	-0.76(-1.16%)
Nov 22, 2019	66.47	66.61	65.60	65.73	1,146,800	-0.43(-0.65%)
Nov 21, 2019	67.35	67.42	66.06	66.16	1,868,001	-1.28(-1.90%)
Nov 20, 2019	66.82	68.00	66.78	67.44	1,486,258	+0.19(+0.28%)
Nov 19, 2019	67.50	68.02	66.98	67.25	2,211,069	-0.34(-0.50%)
Nov 18, 2019	65.42	67.61	65.41	67.59	3,636,720	+1.99(+3.03%)
Nov 15, 2019	65.88	66.05	65.39	65.60	1,360,400	-0.14(-0.21%)
Nov 14, 2019	64.74	65.90	64.71	65.74	1,638,343	+0.61(+0.94%)
Nov 13, 2019	64.81	66.16	64.51	65.13	1,774,577	+0.76(+1.18%)
Nov 12, 2019	64.41	64.75	63.52	64.37	1,876,589	-0.17(-0.26%)
Nov 11, 2019	64.17	65.17	64.00	64.54	1,180,195	-0.11(-0.17%)
Nov 08, 2019	65.29	65.75	64.19	64.65	1,904,900	-0.42(-0.65%)
Nov 07, 2019	66.73	66.91	64.85	65.07	3,782,902	-1.59(-2.39%)
Nov 06, 2019	64.71	66.78	64.63	66.66	2,756,995	+1.95(+3.01%)
Nov 05, 2019	66.26	66.93	64.46	64.71	3,982,923	-1.84(-2.76%)
Nov 04, 2019	68.58	68.68	66.34	66.55	2,684,040	-1.81(-2.65%)
Nov 01, 2019	69.83	70.37	68.01	68.36	3,905,300	-1.61(-2.30%)
Oct 31, 2019	73.57	74.75	68.84	69.97	5,008,968	-3.99(-5.39%)
Oct 30, 2019	72.63	74.39	72.41	73.96	2,473,300	+1.22(+1.68%)
Oct 29, 2019	71.25	73.19	71.18	72.74	1,698,641	+1.40(+1.96%)
Oct 28, 2019	72.40	72.40	71.28	71.34	2,202,026	-0.57(-0.79%)
Oct 25, 2019	71.73	72.31	71.18	71.91	1,346,100	+0.11(+0.15%)
Oct 24, 2019	71.27	72.57	71.27	71.80	1,382,581	+0.72(+1.01%)
Oct 23, 2019	71.03	72.03	70.68	71.08	1,772,144	+0.23(+0.32%)
Oct 22, 2019	72.13	73.14	70.83	70.85	1,584,689	-1.44(-1.99%)
Oct 21, 2019	74.36	74.36	71.75	72.29	1,965,680	-1.82(-2.46%)
Oct 18, 2019	74.04	74.83	72.86	74.11	2,081,700	+0.24(+0.32%)
Oct 17, 2019	72.36	74.91	72.18	73.87	2,395,800	+1.29(+1.78%)
Oct 16, 2019	72.31	72.58	71.16	72.58	1,855,762	+0.42(+0.58%)
Oct 15, 2019	73.28	73.58	72.11	72.16	1,924,379	-0.76(-1.04%)
Oct 14, 2019	73.36	73.46	72.53	72.92	1,278,003	+0.31(+0.43%)
Oct 11, 2019	73.31	73.86	72.53	72.61	2,188,000	-0.23(-0.32%)
Oct 10, 2019	72.03	73.11	71.37	72.84	1,655,796	+0.57(+0.79%)
Oct 09, 2019	71.99	72.98	71.83	72.27	1,711,704	+0.86(+1.20%)
Oct 08, 2019	71.79	72.27	70.73	71.41	1,648,179	-1.04(-1.44%)
Oct 07, 2019	72.41	73.16	71.88	72.45	1,600,615	-0.28(-0.38%)
Oct 04, 2019	71.92	73.38	71.86	72.73	2,224,700	+1.09(+1.52%)
Oct 03, 2019	70.88	72.26	70.43	71.64	1,702,206	+0.82(+1.16%)
Oct 02, 2019	71.30	71.79	69.62	70.82	3,338,537	-1.29(-1.79%)
Oct 01, 2019	72.97	73.16	71.88	72.11	2,101,381	-0.70(-0.96%)
Sep 30, 2019	72.79	73.12	72.48	72.81	2,936,992	+0.02(+0.03%)
Sep 27, 2019	74.44	74.88	72.66	72.79	2,346,900	-1.68(-2.26%)
Sep 26, 2019	74.30	75.16	73.75	74.47	2,065,246	+0.97(+1.32%)
Sep 25, 2019	74.60	74.82	72.83	73.50	2,929,989	-1.22(-1.63%)
Sep 24, 2019	75.01	75.82	74.50	74.72	2,479,363	+0.24(+0.32%)
Sep 23, 2019	74.00	74.84	73.62	74.48	1,986,621	+0.64(+0.87%)
Sep 20, 2019	74.51	75.06	73.81	73.84	3,766,000	-0.44(-0.59%)
Sep 19, 2019	74.26	74.73	73.65	74.28	1,792,504	-0.23(-0.31%)
Sep 18, 2019	75.00	75.23	73.56	74.51	2,183,890	-0.49(-0.65%)
Sep 17, 2019	72.49	75.19	72.20	75.00	2,820,041	+2.80(+3.88%)
Sep 16, 2019	72.76	73.23	72.19	72.20	1,824,847	-0.53(-0.73%)
Sep 13, 2019	73.11	73.35	71.93	72.73	2,414,600	-0.63(-0.86%)
Sep 12, 2019	72.46	74.67	72.33	73.36	3,284,683	+1.48(+2.06%)
Sep 11, 2019	71.44	72.26	70.76	71.88	4,790,448	-0.01(-0.01%)
Sep 10, 2019	73.92	74.09	71.30	71.89	6,394,234	-3.18(-4.24%)
Sep 09, 2019	78.28	78.36	74.60	75.07	3,770,612	-3.23(-4.13%)
Sep 06, 2019	78.71	79.22	78.12	78.30	2,212,500	-0.41(-0.52%)
Sep 05, 2019	81.25	81.88	78.68	78.71	2,103,479	-2.07(-2.56%)
Sep 04, 2019	80.55	80.85	80.03	80.78	1,321,113	+0.85(+1.06%)

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.