Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	95.13	95.50	94.75	94.82	568,393	+0.04(+0.04%)
Nov 27, 2019	94.81	94.88	94.05	94.79	1,706,758	-0.33(-0.34%)
Nov 26, 2019	94.77	95.59	94.57	95.11	1,363,199	+0.47(+0.49%)
Nov 25, 2019	95.17	95.44	94.54	94.65	870,334	-0.50(-0.52%)
Nov 22, 2019	95.22	95.50	94.32	95.14	743,118	-0.13(-0.13%)
Nov 21, 2019	95.99	95.99	94.72	95.27	779,565	-0.66(-0.69%)
Nov 20, 2019	95.57	96.06	95.42	95.93	631,780	+0.13(+0.14%)
Nov 19, 2019	96.41	96.61	95.77	95.80	779,960	-0.57(-0.59%)
Nov 18, 2019	96.62	97.56	96.16	96.37	1,092,209	-0.18(-0.18%)
Nov 15, 2019	96.63	96.78	96.30	96.55	831,579	-0.07(-0.07%)
Nov 14, 2019	96.55	96.88	95.99	96.62	895,202	+0.40(+0.41%)
Nov 13, 2019	94.54	96.62	94.26	96.22	1,015,000	+1.87(+1.98%)
Nov 12, 2019	94.75	94.82	94.11	94.35	953,857	-0.45(-0.47%)
Nov 11, 2019	94.77	95.01	94.14	94.80	596,368	+0.17(+0.18%)
Nov 08, 2019	95.03	95.70	94.17	94.64	1,081,744	-0.76(-0.80%)
Nov 07, 2019	95.73	96.76	94.45	95.39	1,402,127	-0.52(-0.54%)
Nov 06, 2019	95.28	96.23	95.04	95.92	895,065	+0.75(+0.79%)
Nov 05, 2019	96.14	96.32	94.86	95.17	1,181,800	-1.38(-1.43%)
Nov 04, 2019	98.37	98.59	96.18	96.55	993,347	-1.95(-1.98%)
Nov 01, 2019	99.06	99.49	98.16	98.50	576,083	-0.69(-0.69%)
Oct 31, 2019	99.16	99.50	98.54	99.19	1,041,549	+0.13(+0.13%)
Oct 30, 2019	98.16	99.13	97.82	99.05	608,748	+0.68(+0.69%)
Oct 29, 2019	97.97	98.38	97.41	98.38	1,371,933	+0.55(+0.56%)
Oct 28, 2019	98.78	99.09	97.76	97.83	684,262	-1.20(-1.21%)
Oct 25, 2019	100.19	100.22	98.46	99.03	559,413	-0.99(-0.99%)
Oct 24, 2019	99.57	100.19	99.39	100.02	550,340	+0.36(+0.36%)
Oct 23, 2019	99.13	99.84	98.97	99.65	662,764	+0.60(+0.61%)
Oct 22, 2019	98.87	99.58	98.86	99.05	588,053	+0.40(+0.40%)
Oct 21, 2019	98.41	98.72	97.93	98.66	704,993	+0.25(+0.25%)
Oct 18, 2019	98.06	98.68	97.60	98.41	840,991	-0.21(-0.21%)
Oct 17, 2019	97.85	98.81	97.53	98.62	622,090	+0.64(+0.66%)
Oct 16, 2019	96.91	97.98	96.26	97.98	1,443,051	+0.99(+1.02%)
Oct 15, 2019	97.92	98.49	96.84	96.99	804,193	-1.21(-1.23%)
Oct 14, 2019	99.09	99.13	97.94	98.20	815,622	+0.00(+0.00%)
Oct 11, 2019	97.93	98.78	97.45	98.20	503,506	+0.45(+0.46%)
Oct 10, 2019	97.92	98.39	97.36	97.75	703,462	-0.41(-0.42%)
Oct 09, 2019	98.37	98.45	97.79	98.16	700,615	+0.07(+0.07%)
Oct 08, 2019	99.28	99.28	98.06	98.09	514,870	-1.28(-1.29%)
Oct 07, 2019	99.44	99.70	98.85	99.37	502,323	-0.40(-0.40%)
Oct 04, 2019	98.85	99.80	98.33	99.77	469,599	+1.19(+1.21%)
Oct 03, 2019	98.36	98.66	97.72	98.58	688,925	+0.26(+0.26%)
Oct 02, 2019	99.46	99.65	98.03	98.32	632,537	-1.31(-1.31%)
Oct 01, 2019	100.28	100.69	99.59	99.63	862,607	-0.80(-0.80%)
Sep 30, 2019	100.57	101.04	100.22	100.43	748,402	-0.14(-0.14%)
Sep 27, 2019	100.79	101.30	99.87	100.57	849,383	-0.53(-0.52%)
Sep 26, 2019	101.12	101.49	100.71	101.10	821,064	+0.20(+0.20%)
Sep 25, 2019	100.64	101.58	100.20	100.90	1,474,827	+0.11(+0.11%)
Sep 24, 2019	99.61	101.14	99.51	100.78	1,105,492	+1.50(+1.51%)
Sep 23, 2019	99.56	100.01	99.25	99.28	615,623	-0.34(-0.35%)
Sep 20, 2019	99.38	99.91	98.84	99.63	1,382,260	+0.62(+0.62%)
Sep 19, 2019	99.12	99.35	98.53	99.01	468,716	+0.42(+0.43%)
Sep 18, 2019	98.27	99.14	98.20	98.59	1,021,618	+0.74(+0.76%)
Sep 17, 2019	97.12	98.19	96.30	97.85	869,899	+0.75(+0.77%)
Sep 16, 2019	97.04	97.19	96.46	97.10	392,284	+0.34(+0.35%)
Sep 13, 2019	95.92	96.97	95.86	96.76	553,970	+0.26(+0.26%)
Sep 12, 2019	97.66	97.81	96.42	96.51	738,737	-0.11(-0.12%)
Sep 11, 2019	95.97	97.14	95.54	96.62	1,116,592	+0.68(+0.71%)
Sep 10, 2019	95.19	95.94	94.47	95.94	746,044	+0.93(+0.98%)
Sep 09, 2019	95.59	95.85	94.78	95.01	1,049,585	-1.19(-1.24%)
Sep 06, 2019	97.06	97.21	95.69	96.20	780,775	-0.52(-0.54%)
Sep 05, 2019	97.19	97.35	96.47	96.72	869,429	-1.13(-1.15%)
Sep 04, 2019	98.68	98.68	97.34	97.85	1,134,864	-0.71(-0.72%)

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.