Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	70.00	70.14	69.18	69.61	1,150,737	-0.51(-0.72%)
Nov 27, 2019	68.19	70.15	67.80	70.11	1,533,528	+0.26(+0.38%)
Nov 26, 2019	69.12	69.89	68.65	69.85	2,356,391	+1.13(+1.64%)
Nov 25, 2019	67.71	68.88	67.66	68.72	2,549,651	+1.21(+1.79%)
Nov 22, 2019	67.09	67.99	66.83	67.52	2,017,724	+0.94(+1.42%)
Nov 21, 2019	65.86	66.84	65.58	66.58	2,022,653	+0.78(+1.18%)
Nov 20, 2019	65.96	66.35	65.24	65.80	1,860,305	-0.46(-0.69%)
Nov 19, 2019	65.99	66.45	65.80	66.25	3,026,166	+0.52(+0.78%)
Nov 18, 2019	66.55	66.96	65.55	65.74	3,289,214	-0.77(-1.16%)
Nov 15, 2019	65.40	66.88	65.23	66.51	6,323,657	+1.31(+2.01%)
Nov 14, 2019	65.12	65.64	65.11	65.19	2,386,807	+0.18(+0.28%)
Nov 13, 2019	64.99	65.50	64.63	65.01	1,600,952	-0.15(-0.22%)
Nov 12, 2019	64.70	65.42	64.43	65.16	2,194,683	+0.73(+1.13%)
Nov 11, 2019	65.10	65.40	64.31	64.43	1,568,599	-1.02(-1.56%)
Nov 08, 2019	64.79	65.48	64.43	65.45	1,580,117	+0.47(+0.72%)
Nov 07, 2019	65.34	65.82	64.91	64.98	1,357,982	-0.14(-0.21%)
Nov 06, 2019	65.44	65.85	64.99	65.12	2,119,691	-0.23(-0.36%)
Nov 05, 2019	65.75	65.89	65.26	65.35	1,877,828	-0.24(-0.37%)
Nov 04, 2019	65.88	66.18	65.51	65.59	1,852,706	-0.07(-0.10%)
Nov 01, 2019	65.53	66.10	65.40	65.66	2,036,648	+0.40(+0.61%)
Oct 31, 2019	65.98	66.25	64.84	65.26	2,114,970	-0.95(-1.44%)
Oct 30, 2019	65.70	66.35	65.42	66.22	2,323,615	+0.72(+1.10%)
Oct 29, 2019	64.84	65.86	64.84	65.50	2,590,597	+0.35(+0.54%)
Oct 28, 2019	64.72	65.49	64.58	65.15	2,721,548	+0.55(+0.86%)
Oct 25, 2019	65.63	66.60	63.79	64.59	3,073,947	-1.02(-1.56%)
Oct 24, 2019	65.94	66.24	65.35	65.61	2,540,694	-0.09(-0.13%)
Oct 23, 2019	65.57	65.81	64.92	65.70	2,254,143	+0.10(+0.15%)
Oct 22, 2019	66.06	66.49	65.52	65.60	1,643,137	-0.67(-1.01%)
Oct 21, 2019	66.04	66.51	65.86	66.27	1,536,073	+0.39(+0.59%)
Oct 18, 2019	66.42	66.60	65.84	65.89	1,665,273	-0.34(-0.51%)
Oct 17, 2019	66.33	66.43	65.56	66.23	1,777,049	-0.05(-0.07%)
Oct 16, 2019	66.12	66.55	65.85	66.27	1,852,279	+0.07(+0.10%)
Oct 15, 2019	66.10	66.48	65.82	66.21	1,306,628	+0.34(+0.52%)
Oct 14, 2019	65.66	66.10	65.19	65.87	1,601,084	+0.16(+0.24%)
Oct 11, 2019	65.41	66.39	65.17	65.71	2,100,309	+0.72(+1.11%)
Oct 10, 2019	63.65	65.15	63.63	64.99	2,962,209	+1.10(+1.72%)
Oct 09, 2019	63.57	64.11	63.30	63.89	1,466,543	+0.59(+0.94%)
Oct 08, 2019	63.87	64.41	63.22	63.30	2,488,449	-1.18(-1.82%)
Oct 07, 2019	64.76	64.96	64.04	64.48	1,302,704	-0.50(-0.76%)
Oct 04, 2019	64.49	65.10	64.32	64.97	1,137,367	+0.66(+1.03%)
Oct 03, 2019	64.52	65.02	63.71	64.31	1,909,812	-0.39(-0.60%)
Oct 02, 2019	65.30	65.33	63.90	64.70	2,165,720	-0.89(-1.36%)
Oct 01, 2019	66.48	67.13	65.31	65.59	2,003,001	-0.69(-1.04%)
Sep 30, 2019	66.48	66.93	66.14	66.28	3,298,143	-0.19(-0.29%)
Sep 27, 2019	66.62	67.12	65.89	66.48	1,803,600	+0.01(+0.01%)
Sep 26, 2019	66.57	67.06	65.62	66.47	1,405,311	+0.13(+0.19%)
Sep 25, 2019	66.07	66.60	65.87	66.34	1,298,731	-0.10(-0.15%)
Sep 24, 2019	66.85	67.09	65.94	66.44	1,733,716	-0.07(-0.10%)
Sep 23, 2019	66.15	66.69	65.66	66.51	1,246,937	+0.14(+0.20%)
Sep 20, 2019	65.41	66.56	65.37	66.37	4,106,392	+0.74(+1.12%)
Sep 19, 2019	65.63	66.44	65.44	65.63	1,249,437	+0.11(+0.16%)
Sep 18, 2019	66.13	66.41	64.89	65.53	1,328,787	-0.55(-0.84%)
Sep 17, 2019	65.67	66.26	65.62	66.08	1,221,622	+0.37(+0.56%)
Sep 16, 2019	65.41	66.06	65.22	65.71	1,034,901	-0.09(-0.13%)
Sep 13, 2019	66.19	66.67	65.60	65.80	1,314,008	-0.16(-0.24%)
Sep 12, 2019	66.48	67.11	65.91	65.95	1,702,811	-0.31(-0.47%)
Sep 11, 2019	65.16	66.32	64.66	66.27	1,476,579	+0.95(+1.46%)
Sep 10, 2019	64.23	65.32	63.87	65.31	2,318,591	+0.82(+1.28%)
Sep 09, 2019	65.55	65.70	64.05	64.49	2,948,166	-0.83(-1.28%)
Sep 06, 2019	65.86	65.90	65.19	65.32	1,914,969	-0.48(-0.72%)
Sep 05, 2019	65.87	66.15	65.34	65.80	1,513,091	+0.55(+0.85%)
Sep 04, 2019	65.90	66.20	64.69	65.25	1,446,718	-0.11(-0.16%)

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.