Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.76	86.81	86.02	86.17	618,969	-0.65(-0.75%)
Nov 27, 2019	86.87	87.26	86.16	86.82	1,216,851	+0.10(+0.12%)
Nov 26, 2019	86.81	86.89	86.03	86.72	2,179,907	+0.16(+0.18%)
Nov 25, 2019	84.71	86.62	84.28	86.56	1,547,717	+2.36(+2.80%)
Nov 22, 2019	85.14	85.37	84.12	84.20	879,016	-0.24(-0.29%)
Nov 21, 2019	84.92	85.02	84.15	84.44	1,265,849	-0.48(-0.57%)
Nov 20, 2019	85.52	85.74	84.48	84.92	1,051,129	-0.71(-0.83%)
Nov 19, 2019	85.93	85.93	84.88	85.64	1,452,071	+0.14(+0.16%)
Nov 18, 2019	86.03	86.04	84.68	85.50	1,960,545	-0.60(-0.70%)
Nov 15, 2019	86.64	86.64	85.94	86.10	1,382,257	+0.18(+0.22%)
Nov 14, 2019	86.44	86.77	85.89	85.91	749,642	-0.68(-0.79%)
Nov 13, 2019	86.01	86.73	85.45	86.60	1,430,211	+0.43(+0.49%)
Nov 12, 2019	86.91	87.05	85.87	86.17	1,202,705	-0.42(-0.48%)
Nov 11, 2019	86.26	86.96	86.23	86.59	640,531	-0.25(-0.29%)
Nov 08, 2019	86.57	86.94	86.33	86.84	974,489	-0.10(-0.12%)
Nov 07, 2019	87.75	87.75	86.85	86.94	1,411,442	+0.06(+0.07%)
Nov 06, 2019	87.64	87.64	86.12	86.87	1,614,859	-0.57(-0.66%)
Nov 05, 2019	87.51	87.85	87.15	87.45	1,291,121	+0.10(+0.12%)
Nov 04, 2019	85.64	87.58	85.08	87.35	2,208,125	+2.71(+3.20%)
Nov 01, 2019	83.55	84.66	83.10	84.64	1,756,503	+1.87(+2.26%)
Oct 31, 2019	83.15	83.37	81.73	82.77	2,733,520	-0.60(-0.72%)
Oct 30, 2019	84.16	86.54	81.32	83.37	3,047,671	-3.96(-4.53%)
Oct 29, 2019	87.35	88.28	87.17	87.33	1,712,662	-0.12(-0.14%)
Oct 28, 2019	87.40	88.01	87.21	87.45	2,217,245	+0.43(+0.49%)
Oct 25, 2019	86.93	87.35	86.57	87.02	1,815,435	+0.20(+0.23%)
Oct 24, 2019	87.38	87.42	86.61	86.82	1,256,547	+0.31(+0.36%)
Oct 23, 2019	86.48	86.90	86.12	86.50	1,106,377	-0.35(-0.40%)
Oct 22, 2019	86.58	87.65	86.08	86.86	898,365	+0.14(+0.16%)
Oct 21, 2019	86.65	87.06	86.45	86.72	705,943	+0.89(+1.03%)
Oct 18, 2019	85.64	86.20	85.42	85.83	1,005,523	-0.18(-0.20%)
Oct 17, 2019	86.01	86.24	85.29	86.01	1,279,162	+0.33(+0.39%)
Oct 16, 2019	84.84	86.21	84.84	85.67	1,369,984	+0.57(+0.67%)
Oct 15, 2019	83.62	85.15	83.42	85.10	1,037,043	+1.48(+1.77%)
Oct 14, 2019	83.01	83.68	82.91	83.62	683,882	+0.25(+0.30%)
Oct 11, 2019	82.70	84.37	82.46	83.37	1,125,550	+1.92(+2.36%)
Oct 10, 2019	80.65	82.39	80.52	81.45	1,114,836	+0.88(+1.09%)
Oct 09, 2019	78.63	80.88	78.63	80.57	2,221,582	+1.47(+1.86%)
Oct 08, 2019	81.11	81.22	79.04	79.10	2,067,130	-2.75(-3.36%)
Oct 07, 2019	82.91	83.39	81.74	81.84	1,752,813	-1.29(-1.55%)
Oct 04, 2019	82.92	83.17	82.52	83.13	1,161,991	+0.49(+0.59%)
Oct 03, 2019	82.35	82.86	81.39	82.64	1,284,203	+0.32(+0.39%)
Oct 02, 2019	84.13	84.39	81.71	82.32	1,589,383	-2.33(-2.75%)
Oct 01, 2019	86.86	87.19	84.62	84.65	1,267,923	-1.53(-1.77%)
Sep 30, 2019	85.96	86.75	85.96	86.17	1,252,786	+0.43(+0.51%)
Sep 27, 2019	86.75	86.91	85.52	85.74	692,047	-0.35(-0.41%)
Sep 26, 2019	85.58	86.34	85.26	86.09	1,368,380	+0.40(+0.46%)
Sep 25, 2019	84.70	85.86	84.28	85.69	1,619,451	+1.18(+1.40%)
Sep 24, 2019	85.25	85.25	84.17	84.51	2,566,842	-0.18(-0.21%)
Sep 23, 2019	84.30	85.20	84.30	84.68	1,804,594	-1.49(-1.73%)
Sep 20, 2019	87.79	87.83	86.16	86.17	1,523,910	-1.11(-1.27%)
Sep 19, 2019	87.71	88.47	87.27	87.28	1,013,628	-0.32(-0.37%)
Sep 18, 2019	87.50	88.11	86.95	87.61	1,299,227	+0.17(+0.19%)
Sep 17, 2019	87.50	87.58	86.48	87.44	2,810,975	-0.51(-0.58%)
Sep 16, 2019	88.93	88.93	87.88	87.95	1,241,908	-1.47(-1.64%)
Sep 13, 2019	89.70	90.16	89.37	89.42	1,120,792	-0.29(-0.32%)
Sep 12, 2019	89.32	90.39	89.01	89.70	1,248,567	+0.93(+1.05%)
Sep 11, 2019	88.32	88.78	87.68	88.77	1,889,642	+0.21(+0.24%)
Sep 10, 2019	87.73	88.56	87.18	88.56	839,557	+0.62(+0.70%)
Sep 09, 2019	87.85	88.00	87.21	87.94	809,055	+0.22(+0.25%)
Sep 06, 2019	87.61	87.95	86.95	87.72	882,901	+0.31(+0.36%)
Sep 05, 2019	85.18	87.79	85.03	87.40	1,376,948	+3.30(+3.93%)
Sep 04, 2019	83.03	84.29	83.03	84.10	1,798,111	+1.75(+2.12%)

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.