Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.79	78.87	77.60	77.69	2,109,974	-1.31(-1.66%)
Nov 27, 2019	79.40	79.73	78.66	79.00	3,707,665	-0.45(-0.56%)
Nov 26, 2019	79.69	80.08	78.99	79.45	6,109,850	+0.24(+0.31%)
Nov 25, 2019	79.55	79.87	78.89	79.21	3,720,981	-0.13(-0.16%)
Nov 22, 2019	80.59	81.13	79.21	79.34	3,537,314	-0.73(-0.91%)
Nov 21, 2019	79.38	80.43	79.14	80.07	3,844,228	+0.99(+1.26%)
Nov 20, 2019	79.47	79.49	77.11	79.07	5,641,497	-0.35(-0.44%)
Nov 19, 2019	81.41	81.49	79.07	79.42	4,475,443	-2.07(-2.54%)
Nov 18, 2019	80.84	81.53	80.55	81.49	3,643,505	+0.36(+0.45%)
Nov 15, 2019	81.44	81.60	80.27	81.13	3,084,828	-0.17(-0.21%)
Nov 14, 2019	80.53	81.49	80.44	81.30	2,837,560	+0.46(+0.57%)
Nov 13, 2019	80.21	81.23	79.94	80.84	2,757,121	-0.19(-0.23%)
Nov 12, 2019	81.51	82.14	80.64	81.02	2,391,258	-0.16(-0.20%)
Nov 11, 2019	80.60	81.61	80.10	81.18	2,358,040	-0.15(-0.18%)
Nov 08, 2019	81.48	81.61	80.32	81.33	3,321,569	-0.44(-0.53%)
Nov 07, 2019	81.33	81.97	80.84	81.77	3,994,197	+0.85(+1.05%)
Nov 06, 2019	81.15	81.68	80.36	80.92	3,137,284	-0.60(-0.73%)
Nov 05, 2019	81.95	82.24	80.60	81.52	4,075,352	-0.12(-0.15%)
Nov 04, 2019	81.12	82.11	80.83	81.64	3,066,463	+1.11(+1.38%)
Nov 01, 2019	78.86	80.57	78.62	80.52	3,525,571	+2.32(+2.97%)
Oct 31, 2019	79.48	79.82	77.52	78.20	5,452,309	-1.48(-1.85%)
Oct 30, 2019	80.94	81.04	78.85	79.68	5,192,365	-1.62(-1.99%)
Oct 29, 2019	80.34	81.80	80.00	81.30	4,041,916	+0.60(+0.75%)
Oct 28, 2019	80.44	81.30	80.34	80.69	4,888,187	+0.65(+0.81%)
Oct 25, 2019	79.02	80.51	78.21	80.05	4,835,398	+1.90(+2.44%)
Oct 24, 2019	76.85	78.54	76.73	78.14	5,697,087	+2.47(+3.26%)
Oct 23, 2019	75.48	76.33	75.19	75.68	4,400,979	-0.26(-0.34%)
Oct 22, 2019	75.43	76.27	74.78	75.94	3,855,200	+0.77(+1.03%)
Oct 21, 2019	74.20	75.40	73.86	75.16	4,053,486	+1.73(+2.36%)
Oct 18, 2019	72.49	73.91	72.27	73.43	4,707,913	+0.77(+1.07%)
Oct 17, 2019	72.27	73.20	72.13	72.65	3,161,301	+0.81(+1.13%)
Oct 16, 2019	71.83	72.80	71.50	71.84	2,829,973	-0.29(-0.40%)
Oct 15, 2019	71.18	72.86	70.82	72.13	2,732,793	+0.74(+1.04%)
Oct 14, 2019	70.59	71.77	70.36	71.39	1,714,416	+0.43(+0.60%)
Oct 11, 2019	70.30	71.63	70.02	70.96	3,878,512	+1.77(+2.56%)
Oct 10, 2019	68.62	69.48	68.44	69.19	3,227,098	+0.59(+0.86%)
Oct 09, 2019	68.14	69.45	67.67	68.60	3,470,451	+1.41(+2.10%)
Oct 08, 2019	66.70	68.01	66.33	67.19	3,602,366	-0.08(-0.12%)
Oct 07, 2019	68.32	68.32	67.27	67.27	2,499,830	-0.89(-1.30%)
Oct 04, 2019	67.67	68.31	67.29	68.15	2,607,625	+0.79(+1.17%)
Oct 03, 2019	66.36	67.39	65.56	67.36	3,066,881	+0.60(+0.89%)
Oct 02, 2019	68.06	68.06	66.34	66.77	4,157,335	-1.95(-2.84%)
Oct 01, 2019	69.06	69.33	68.10	68.72	3,967,037	-0.02(-0.02%)
Sep 30, 2019	68.09	69.35	68.02	68.73	3,628,914	+0.65(+0.95%)
Sep 27, 2019	67.57	68.59	67.33	68.09	3,548,513	+1.06(+1.59%)
Sep 26, 2019	67.13	67.35	65.85	67.03	3,595,473	-0.44(-0.65%)
Sep 25, 2019	67.28	67.82	66.61	67.46	3,164,100	+0.45(+0.67%)
Sep 24, 2019	67.72	67.78	66.34	67.01	3,559,331	-0.84(-1.24%)
Sep 23, 2019	66.42	68.18	66.42	67.85	2,559,891	+1.04(+1.56%)
Sep 20, 2019	67.42	67.85	66.73	66.81	4,746,605	-0.56(-0.84%)
Sep 19, 2019	67.99	68.30	67.19	67.37	3,118,535	-0.04(-0.06%)
Sep 18, 2019	67.99	68.09	66.63	67.41	3,072,263	-0.57(-0.84%)
Sep 17, 2019	66.06	68.54	65.73	67.98	5,703,733	+1.55(+2.33%)
Sep 16, 2019	66.13	66.59	63.93	66.44	12,333,724	-2.53(-3.67%)
Sep 13, 2019	68.02	69.11	67.67	68.97	5,469,354	+1.48(+2.19%)
Sep 12, 2019	65.86	68.13	65.41	67.49	4,772,011	+0.83(+1.25%)
Sep 11, 2019	66.21	67.13	65.41	66.66	4,243,364	+0.80(+1.21%)
Sep 10, 2019	64.09	66.04	64.05	65.86	4,507,691	+1.85(+2.90%)
Sep 09, 2019	63.46	64.66	63.24	64.01	3,419,089	+1.01(+1.60%)
Sep 06, 2019	62.23	63.45	61.67	63.00	3,766,032	+1.08(+1.75%)
Sep 05, 2019	60.92	62.29	60.57	61.92	5,742,410	+1.62(+2.69%)
Sep 04, 2019	60.85	60.87	59.74	60.30	3,198,472	+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.