Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	69.27	69.33	68.08	68.13	1,040,627	-0.80(-1.16%)
Nov 27, 2019	68.43	69.20	68.27	68.92	1,723,099	+0.62(+0.91%)
Nov 26, 2019	67.40	68.53	67.40	68.31	2,293,965	+0.75(+1.11%)
Nov 25, 2019	67.30	67.88	66.93	67.56	950,567	+0.55(+0.82%)
Nov 22, 2019	66.48	67.12	66.03	67.01	893,529	+0.88(+1.33%)
Nov 21, 2019	66.94	67.20	65.96	66.13	1,061,973	-0.85(-1.27%)
Nov 20, 2019	66.91	67.36	66.54	66.98	1,100,239	-0.30(-0.45%)
Nov 19, 2019	66.97	67.41	66.43	67.28	1,449,759	+0.62(+0.93%)
Nov 18, 2019	66.05	66.75	65.95	66.66	1,317,108	+0.43(+0.64%)
Nov 15, 2019	66.39	66.72	65.94	66.24	1,208,820	+0.04(+0.07%)
Nov 14, 2019	66.14	66.87	65.95	66.19	1,558,731	+0.04(+0.05%)
Nov 13, 2019	66.56	66.73	66.04	66.16	1,911,368	-0.77(-1.15%)
Nov 12, 2019	68.04	68.12	66.89	66.93	1,956,560	-1.21(-1.77%)
Nov 11, 2019	68.73	69.46	68.11	68.14	1,220,282	-1.06(-1.54%)
Nov 08, 2019	70.09	70.37	69.13	69.20	1,861,849	-0.96(-1.36%)
Nov 07, 2019	69.77	70.54	69.47	70.16	2,329,334	+0.47(+0.67%)
Nov 06, 2019	68.00	69.80	67.51	69.69	2,787,339	+2.01(+2.97%)
Nov 05, 2019	67.28	67.88	66.67	67.67	4,916,905	+0.72(+1.07%)
Nov 04, 2019	65.80	67.20	65.80	66.96	6,559,949	+0.74(+1.11%)
Nov 01, 2019	65.93	67.36	65.71	66.22	4,781,585	-0.83(-1.24%)
Oct 31, 2019	68.34	68.97	66.42	67.05	5,275,615	-1.28(-1.87%)
Oct 30, 2019	72.78	73.58	67.62	68.33	12,028,953	-11.91(-14.85%)
Oct 29, 2019	79.63	80.82	79.30	80.24	2,815,187	+0.17(+0.21%)
Oct 28, 2019	80.68	80.87	79.86	80.08	1,802,475	+0.19(+0.24%)
Oct 25, 2019	77.43	79.95	77.43	79.88	1,656,656	+2.15(+2.77%)
Oct 24, 2019	78.48	78.69	77.33	77.73	1,778,952	-1.21(-1.53%)
Oct 23, 2019	78.99	79.82	78.44	78.93	1,802,578	+0.17(+0.21%)
Oct 22, 2019	76.75	78.82	76.32	78.76	1,346,659	+1.81(+2.35%)
Oct 21, 2019	77.14	77.57	76.39	76.96	999,706	+0.23(+0.29%)
Oct 18, 2019	76.89	77.39	76.13	76.73	1,177,121	-0.09(-0.12%)
Oct 17, 2019	76.56	77.13	76.47	76.82	1,260,204	+0.59(+0.77%)
Oct 16, 2019	74.69	76.84	74.61	76.24	1,867,108	+0.63(+0.83%)
Oct 15, 2019	75.11	76.46	74.78	75.61	1,546,103	-0.03(-0.04%)
Oct 14, 2019	75.56	75.95	75.09	75.63	905,532	+0.06(+0.08%)
Oct 11, 2019	75.32	76.39	75.32	75.57	1,081,237	+0.82(+1.09%)
Oct 10, 2019	73.46	74.79	73.45	74.76	1,262,471	+1.16(+1.58%)
Oct 09, 2019	73.43	73.88	73.25	73.60	661,522	+0.77(+1.06%)
Oct 08, 2019	73.53	73.53	72.79	72.82	1,179,965	-1.13(-1.53%)
Oct 07, 2019	73.52	74.33	72.87	73.96	993,228	+0.12(+0.17%)
Oct 04, 2019	73.02	73.99	73.01	73.84	858,447	+1.06(+1.45%)
Oct 03, 2019	72.65	73.11	71.70	72.78	1,423,989	-0.09(-0.12%)
Oct 02, 2019	73.81	74.51	72.69	72.87	2,097,674	-1.21(-1.64%)
Oct 01, 2019	75.54	76.13	73.61	74.08	1,431,847	-1.07(-1.43%)
Sep 30, 2019	74.61	75.58	74.61	75.16	1,210,933	+0.88(+1.18%)
Sep 27, 2019	74.99	75.24	73.90	74.28	791,328	-0.27(-0.36%)
Sep 26, 2019	74.89	75.04	74.48	74.54	708,868	-0.68(-0.91%)
Sep 25, 2019	73.99	75.32	73.76	75.23	1,215,515	+1.49(+2.02%)
Sep 24, 2019	74.67	74.96	73.59	73.74	1,244,662	-0.63(-0.85%)
Sep 23, 2019	74.70	74.94	74.20	74.37	1,083,722	-0.54(-0.72%)
Sep 20, 2019	76.33	76.53	74.51	74.91	1,845,943	-0.98(-1.29%)
Sep 19, 2019	76.57	76.77	75.77	75.88	1,090,425	-1.06(-1.37%)
Sep 18, 2019	75.95	77.07	75.28	76.94	1,368,444	+0.48(+0.63%)
Sep 17, 2019	75.79	76.59	75.03	76.46	1,511,381	+0.85(+1.13%)
Sep 16, 2019	76.56	76.97	75.12	75.61	1,107,940	-1.60(-2.08%)
Sep 13, 2019	76.68	77.50	76.57	77.21	1,173,173	+0.58(+0.75%)
Sep 12, 2019	78.96	78.96	76.17	76.64	1,292,405	-2.32(-2.94%)
Sep 11, 2019	76.78	79.05	76.02	78.96	2,596,276	+2.10(+2.73%)
Sep 10, 2019	73.97	77.47	73.94	76.86	2,917,289	+3.02(+4.09%)
Sep 09, 2019	73.95	74.29	73.11	73.84	1,658,986	+0.01(+0.01%)
Sep 06, 2019	74.68	75.03	73.68	73.83	1,789,315	-0.59(-0.79%)
Sep 05, 2019	73.68	74.57	73.61	74.41	963,278	+1.49(+2.04%)
Sep 04, 2019	72.84	73.35	72.46	72.92	1,041,840	+0.63(+0.87%)

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.