Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.75	86.78	85.84	86.07	109,446	-1.07(-1.23%)
Nov 27, 2019	87.37	87.93	85.65	87.15	197,170	+0.13(+0.15%)
Nov 26, 2019	84.86	87.24	84.86	87.02	257,433	+2.44(+2.89%)
Nov 25, 2019	84.11	86.14	84.11	84.58	345,806	+1.11(+1.33%)
Nov 22, 2019	82.36	83.72	81.78	83.47	232,207	+1.76(+2.16%)
Nov 21, 2019	83.85	84.29	81.32	81.71	312,733	-2.27(-2.70%)
Nov 20, 2019	83.59	85.39	83.37	83.97	437,141	+0.33(+0.40%)
Nov 19, 2019	84.75	85.26	83.35	83.64	317,450	-1.18(-1.39%)
Nov 18, 2019	84.79	85.27	84.21	84.82	315,527	+0.05(+0.06%)
Nov 15, 2019	84.61	85.66	83.91	84.77	441,604	+0.73(+0.87%)
Nov 14, 2019	82.73	85.61	81.31	84.04	828,933	-1.95(-2.26%)
Nov 13, 2019	84.65	87.01	84.32	85.99	408,387	+1.20(+1.41%)
Nov 12, 2019	84.46	85.43	83.99	84.79	328,243	+0.15(+0.17%)
Nov 11, 2019	83.82	84.84	83.22	84.65	262,118	+0.29(+0.35%)
Nov 08, 2019	84.54	85.00	84.19	84.35	237,344	-0.06(-0.07%)
Nov 07, 2019	85.78	86.16	84.13	84.41	285,101	-0.82(-0.96%)
Nov 06, 2019	86.10	86.33	84.47	85.23	265,892	-0.68(-0.79%)
Nov 05, 2019	86.51	86.62	85.47	85.91	196,598	-0.52(-0.60%)
Nov 04, 2019	87.20	87.46	85.76	86.43	185,473	-0.23(-0.27%)
Nov 01, 2019	85.77	86.71	85.38	86.66	199,328	+1.53(+1.79%)
Oct 31, 2019	86.48	86.65	84.86	85.13	223,958	-1.51(-1.74%)
Oct 30, 2019	87.27	87.43	86.32	86.64	177,923	-0.42(-0.48%)
Oct 29, 2019	85.95	87.93	85.47	87.06	191,745	+0.91(+1.05%)
Oct 28, 2019	85.10	86.79	85.10	86.15	187,908	+1.29(+1.53%)
Oct 25, 2019	85.31	86.13	84.60	84.86	140,865	-0.51(-0.59%)
Oct 24, 2019	86.03	86.03	84.74	85.37	207,168	-0.32(-0.37%)
Oct 23, 2019	85.76	86.55	85.34	85.69	233,333	-0.49(-0.56%)
Oct 22, 2019	86.49	86.49	85.72	86.17	199,891	-0.30(-0.35%)
Oct 21, 2019	87.03	87.23	86.04	86.47	255,877	+0.59(+0.69%)
Oct 18, 2019	84.11	86.04	84.11	85.88	287,690	+1.38(+1.64%)
Oct 17, 2019	83.28	84.59	83.28	84.50	212,154	+1.76(+2.13%)
Oct 16, 2019	82.62	83.03	81.41	82.74	173,624	-0.51(-0.61%)
Oct 15, 2019	83.17	83.64	82.87	83.24	181,544	+0.67(+0.81%)
Oct 14, 2019	83.21	83.47	81.92	82.57	179,859	-0.76(-0.91%)
Oct 11, 2019	83.03	84.83	82.44	83.33	292,930	+0.97(+1.18%)
Oct 10, 2019	81.19	82.67	80.70	82.36	204,573	+1.07(+1.32%)
Oct 09, 2019	81.01	81.60	79.96	81.29	106,336	+1.21(+1.51%)
Oct 08, 2019	80.14	81.20	79.26	80.08	145,493	-0.69(-0.86%)
Oct 07, 2019	80.72	81.45	80.54	80.77	220,203	-0.48(-0.59%)
Oct 04, 2019	79.74	81.31	79.53	81.25	205,287	+1.96(+2.47%)
Oct 03, 2019	81.25	82.17	79.02	79.29	369,705	-2.43(-2.98%)
Oct 02, 2019	81.07	82.23	79.96	81.73	286,667	+0.33(+0.41%)
Oct 01, 2019	84.32	85.28	81.34	81.39	232,545	-3.05(-3.61%)
Sep 30, 2019	82.90	84.98	82.68	84.44	289,759	+1.77(+2.14%)
Sep 27, 2019	84.35	84.62	82.02	82.67	257,996	-1.67(-1.98%)
Sep 26, 2019	82.72	84.72	81.82	84.34	315,391	+1.97(+2.39%)
Sep 25, 2019	79.78	82.51	79.19	82.37	288,771	+2.35(+2.93%)
Sep 24, 2019	81.81	81.91	79.74	80.02	319,410	-1.36(-1.67%)
Sep 23, 2019	82.13	82.53	81.29	81.38	247,351	-0.74(-0.90%)
Sep 20, 2019	82.29	82.79	81.53	82.12	718,403	-0.21(-0.26%)
Sep 19, 2019	82.53	83.89	82.30	82.34	177,585	+0.26(+0.32%)
Sep 18, 2019	82.24	82.57	81.15	82.08	252,516	-0.24(-0.30%)
Sep 17, 2019	81.33	82.65	81.33	82.32	207,922	+0.81(+0.99%)
Sep 16, 2019	80.90	82.56	80.33	81.51	172,187	+0.05(+0.06%)
Sep 13, 2019	80.83	82.10	80.29	81.46	332,590	+0.96(+1.20%)
Sep 12, 2019	80.32	81.13	79.37	80.50	208,044	+0.38(+0.47%)
Sep 11, 2019	78.86	80.32	78.23	80.12	279,442	+1.30(+1.65%)
Sep 10, 2019	78.65	78.83	77.32	78.82	318,716	-0.02(-0.02%)
Sep 09, 2019	80.11	80.11	77.94	78.83	267,867	-1.10(-1.38%)
Sep 06, 2019	80.67	81.10	79.84	79.93	263,031	-0.62(-0.77%)
Sep 05, 2019	80.74	81.57	79.92	80.56	346,293	+0.69(+0.87%)
Sep 04, 2019	79.40	80.37	79.18	79.87	281,451	+1.13(+1.43%)

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.