Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.76	78.85	77.58	77.67	2,110,682	-1.31(-1.66%)
Nov 27, 2019	79.37	79.71	78.63	78.98	3,708,909	-0.45(-0.56%)
Nov 26, 2019	79.67	80.05	78.96	79.42	6,111,899	+0.24(+0.31%)
Nov 25, 2019	79.53	79.85	78.86	79.18	3,722,229	-0.13(-0.16%)
Nov 22, 2019	80.56	81.11	79.18	79.31	3,538,500	-0.73(-0.91%)
Nov 21, 2019	79.36	80.40	79.11	80.04	3,845,517	+0.99(+1.26%)
Nov 20, 2019	79.44	79.46	77.08	79.05	5,643,389	-0.35(-0.44%)
Nov 19, 2019	81.38	81.46	79.05	79.40	4,476,944	-2.07(-2.54%)
Nov 18, 2019	80.81	81.50	80.52	81.46	3,644,726	+0.36(+0.45%)
Nov 15, 2019	81.42	81.57	80.24	81.10	3,085,862	-0.17(-0.21%)
Nov 14, 2019	80.50	81.46	80.42	81.27	2,838,512	+0.46(+0.57%)
Nov 13, 2019	80.18	81.20	79.92	80.81	2,758,045	-0.19(-0.23%)
Nov 12, 2019	81.48	82.12	80.61	81.00	2,392,060	-0.16(-0.20%)
Nov 11, 2019	80.58	81.58	80.08	81.16	2,358,830	-0.15(-0.18%)
Nov 08, 2019	81.45	81.58	80.30	81.30	3,322,683	-0.44(-0.53%)
Nov 07, 2019	81.30	81.94	80.81	81.74	3,995,536	+0.85(+1.05%)
Nov 06, 2019	81.13	81.65	80.34	80.89	3,138,336	-0.60(-0.73%)
Nov 05, 2019	81.92	82.21	80.57	81.49	4,076,719	-0.12(-0.15%)
Nov 04, 2019	81.09	82.08	80.80	81.61	3,067,491	+1.11(+1.38%)
Nov 01, 2019	78.84	80.55	78.59	80.50	3,526,753	+2.32(+2.97%)
Oct 31, 2019	79.46	79.80	77.49	78.18	5,454,137	-1.48(-1.85%)
Oct 30, 2019	80.92	81.01	78.83	79.65	5,194,106	-1.62(-1.99%)
Oct 29, 2019	80.31	81.77	79.97	81.27	4,043,271	+0.60(+0.75%)
Oct 28, 2019	80.41	81.27	80.31	80.67	4,889,826	+0.64(+0.81%)
Oct 25, 2019	79.00	80.48	78.18	80.02	4,837,019	+1.90(+2.44%)
Oct 24, 2019	76.82	78.51	76.70	78.12	5,698,997	+2.47(+3.26%)
Oct 23, 2019	75.45	76.31	75.16	75.65	4,402,454	-0.26(-0.34%)
Oct 22, 2019	75.40	76.25	74.76	75.91	3,856,493	+0.77(+1.03%)
Oct 21, 2019	74.18	75.37	73.83	75.14	4,054,845	+1.73(+2.36%)
Oct 18, 2019	72.47	73.89	72.24	73.40	4,709,491	+0.77(+1.07%)
Oct 17, 2019	72.24	73.18	72.11	72.63	3,162,361	+0.81(+1.13%)
Oct 16, 2019	71.81	72.77	71.48	71.81	2,830,922	-0.29(-0.40%)
Oct 15, 2019	71.15	72.84	70.80	72.11	2,733,709	+0.74(+1.04%)
Oct 14, 2019	70.57	71.74	70.33	71.36	1,714,991	+0.43(+0.60%)
Oct 11, 2019	70.28	71.61	70.00	70.94	3,879,813	+1.77(+2.56%)
Oct 10, 2019	68.60	69.45	68.42	69.16	3,228,180	+0.59(+0.86%)
Oct 09, 2019	68.12	69.43	67.65	68.57	3,471,614	+1.41(+2.10%)
Oct 08, 2019	66.68	67.99	66.31	67.16	3,603,574	-0.08(-0.12%)
Oct 07, 2019	68.30	68.30	67.24	67.24	2,500,668	-0.89(-1.30%)
Oct 04, 2019	67.65	68.28	67.27	68.13	2,608,499	+0.79(+1.17%)
Oct 03, 2019	66.33	67.37	65.54	67.34	3,067,909	+0.60(+0.89%)
Oct 02, 2019	68.03	68.03	66.32	66.74	4,158,729	-1.95(-2.84%)
Oct 01, 2019	69.03	69.31	68.07	68.70	3,968,367	-0.02(-0.02%)
Sep 30, 2019	68.07	69.32	67.99	68.71	3,630,130	+0.64(+0.95%)
Sep 27, 2019	67.55	68.57	67.31	68.07	3,549,703	+1.06(+1.59%)
Sep 26, 2019	67.11	67.33	65.83	67.00	3,596,679	-0.44(-0.65%)
Sep 25, 2019	67.25	67.80	66.59	67.44	3,165,160	+0.45(+0.67%)
Sep 24, 2019	67.70	67.76	66.32	66.99	3,560,524	-0.84(-1.24%)
Sep 23, 2019	66.40	68.16	66.40	67.82	2,560,749	+1.04(+1.56%)
Sep 20, 2019	67.40	67.82	66.70	66.78	4,748,196	-0.56(-0.84%)
Sep 19, 2019	67.97	68.28	67.17	67.35	3,119,580	-0.04(-0.06%)
Sep 18, 2019	67.97	68.07	66.61	67.39	3,073,293	-0.57(-0.84%)
Sep 17, 2019	66.04	68.52	65.70	67.96	5,705,645	+1.55(+2.33%)
Sep 16, 2019	66.11	66.57	63.91	66.41	12,337,859	-2.53(-3.67%)
Sep 13, 2019	67.99	69.09	67.65	68.95	5,471,187	+1.48(+2.19%)
Sep 12, 2019	65.83	68.11	65.39	67.47	4,773,611	+0.83(+1.25%)
Sep 11, 2019	66.19	67.11	65.39	66.64	4,244,787	+0.80(+1.21%)
Sep 10, 2019	64.07	66.02	64.03	65.84	4,509,202	+1.85(+2.90%)
Sep 09, 2019	63.44	64.64	63.21	63.99	3,420,236	+1.01(+1.60%)
Sep 06, 2019	62.21	63.43	61.65	62.98	3,767,295	+1.08(+1.74%)
Sep 05, 2019	60.90	62.27	60.55	61.90	5,744,335	+1.62(+2.69%)
Sep 04, 2019	60.83	60.85	59.72	60.28	3,199,545	+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.