Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	70.10	70.16	68.90	68.94	1,028,298	-0.81(-1.16%)
Nov 27, 2019	69.25	70.03	69.09	69.75	1,702,683	+0.63(+0.91%)
Nov 26, 2019	68.21	69.36	68.21	69.12	2,266,785	+0.76(+1.11%)
Nov 25, 2019	68.11	68.69	67.73	68.37	939,304	+0.56(+0.82%)
Nov 22, 2019	67.27	67.92	66.82	67.81	882,942	+0.89(+1.33%)
Nov 21, 2019	67.74	68.00	66.75	66.92	1,049,391	-0.86(-1.27%)
Nov 20, 2019	67.71	68.17	67.34	67.79	1,087,203	-0.31(-0.45%)
Nov 19, 2019	67.77	68.22	67.23	68.09	1,432,582	+0.63(+0.93%)
Nov 18, 2019	66.84	67.55	66.75	67.46	1,301,503	+0.43(+0.64%)
Nov 15, 2019	67.18	67.52	66.73	67.03	1,194,497	+0.04(+0.07%)
Nov 14, 2019	66.93	67.67	66.74	66.99	1,540,263	+0.04(+0.05%)
Nov 13, 2019	67.36	67.53	66.83	66.95	1,888,722	-0.78(-1.15%)
Nov 12, 2019	68.85	68.94	67.70	67.73	1,933,378	-1.22(-1.77%)
Nov 11, 2019	69.55	70.29	68.93	68.95	1,205,824	-1.08(-1.54%)
Nov 08, 2019	70.93	71.21	69.96	70.03	1,839,789	-0.97(-1.36%)
Nov 07, 2019	70.60	71.38	70.30	71.00	2,301,735	+0.48(+0.67%)
Nov 06, 2019	68.82	70.64	68.32	70.52	2,754,313	+2.04(+2.97%)
Nov 05, 2019	68.08	68.69	67.47	68.49	4,858,648	+0.73(+1.07%)
Nov 04, 2019	66.59	68.00	66.59	67.76	6,482,224	+0.74(+1.11%)
Nov 01, 2019	66.72	68.16	66.49	67.01	4,724,931	-0.84(-1.24%)
Oct 31, 2019	69.16	69.80	67.22	67.86	5,213,108	-1.29(-1.87%)
Oct 30, 2019	73.65	74.46	68.43	69.15	11,886,430	-12.06(-14.85%)
Oct 29, 2019	80.59	81.79	80.26	81.21	2,781,832	+0.17(+0.21%)
Oct 28, 2019	81.65	81.84	80.82	81.04	1,781,119	+0.20(+0.24%)
Oct 25, 2019	78.36	80.91	78.36	80.84	1,637,028	+2.18(+2.77%)
Oct 24, 2019	79.42	79.64	78.26	78.66	1,757,874	-1.22(-1.53%)
Oct 23, 2019	79.93	80.78	79.39	79.88	1,781,220	+0.17(+0.21%)
Oct 22, 2019	77.67	79.76	77.23	79.71	1,330,703	+1.83(+2.35%)
Oct 21, 2019	78.07	78.50	77.30	77.88	987,861	+0.23(+0.29%)
Oct 18, 2019	77.82	78.32	77.04	77.65	1,163,175	-0.09(-0.12%)
Oct 17, 2019	77.47	78.05	77.39	77.74	1,245,272	+0.59(+0.77%)
Oct 16, 2019	75.58	77.76	75.50	77.15	1,844,986	+0.64(+0.83%)
Oct 15, 2019	76.01	77.38	75.68	76.51	1,527,784	-0.03(-0.04%)
Oct 14, 2019	76.47	76.86	75.99	76.54	894,803	+0.06(+0.08%)
Oct 11, 2019	76.22	77.30	76.22	76.48	1,068,426	+0.83(+1.09%)
Oct 10, 2019	74.34	75.69	74.33	75.65	1,247,513	+1.18(+1.58%)
Oct 09, 2019	74.31	74.77	74.13	74.48	653,684	+0.78(+1.06%)
Oct 08, 2019	74.42	74.42	73.66	73.70	1,165,985	-1.15(-1.53%)
Oct 07, 2019	74.40	75.22	73.74	74.85	981,460	+0.13(+0.17%)
Oct 04, 2019	73.90	74.88	73.89	74.72	848,276	+1.07(+1.45%)
Oct 03, 2019	73.52	73.98	72.56	73.65	1,407,117	-0.09(-0.12%)
Oct 02, 2019	74.69	75.41	73.56	73.74	2,072,820	-1.23(-1.64%)
Oct 01, 2019	76.44	77.04	74.50	74.97	1,414,882	-1.09(-1.43%)
Sep 30, 2019	75.51	76.49	75.51	76.06	1,196,585	+0.89(+1.18%)
Sep 27, 2019	75.89	76.15	74.78	75.17	781,952	-0.27(-0.36%)
Sep 26, 2019	75.79	75.94	75.38	75.44	700,469	-0.69(-0.91%)
Sep 25, 2019	74.87	76.23	74.64	76.13	1,201,113	+1.51(+2.02%)
Sep 24, 2019	75.56	75.86	74.47	74.62	1,229,915	-0.64(-0.85%)
Sep 23, 2019	75.60	75.84	75.09	75.26	1,070,882	-0.55(-0.72%)
Sep 20, 2019	77.24	77.45	75.41	75.81	1,824,072	-0.99(-1.29%)
Sep 19, 2019	77.49	77.69	76.68	76.79	1,077,505	-1.07(-1.37%)
Sep 18, 2019	76.86	78.00	76.18	77.86	1,352,230	+0.48(+0.63%)
Sep 17, 2019	76.70	77.51	75.93	77.38	1,493,474	+0.86(+1.13%)
Sep 16, 2019	77.47	77.90	76.02	76.51	1,094,813	-1.62(-2.08%)
Sep 13, 2019	77.60	78.43	77.48	78.14	1,159,273	+0.58(+0.75%)
Sep 12, 2019	79.91	79.91	77.08	77.56	1,277,092	-2.35(-2.94%)
Sep 11, 2019	77.70	80.00	76.93	79.91	2,565,514	+2.13(+2.73%)
Sep 10, 2019	74.86	78.40	74.83	77.78	2,882,724	+3.06(+4.09%)
Sep 09, 2019	74.84	75.18	73.98	74.72	1,639,329	+0.01(+0.01%)
Sep 06, 2019	75.57	75.93	74.56	74.71	1,768,115	-0.59(-0.79%)
Sep 05, 2019	74.57	75.46	74.50	75.30	951,865	+1.51(+2.04%)
Sep 04, 2019	73.72	74.22	73.32	73.80	1,029,496	+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.