Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	83.62	83.89	83.48	83.82	111,800	+0.15(+0.18%)
Dec 30, 2019	84.00	84.02	83.62	83.67	40,580	-0.52(-0.62%)
Dec 27, 2019	84.41	84.41	84.07	84.19	215,800	+0.01(+0.01%)
Dec 26, 2019	84.06	84.18	83.85	84.18	25,312	+0.21(+0.25%)
Dec 24, 2019	84.09	84.09	83.93	83.97	48,600	-0.19(-0.23%)
Dec 23, 2019	84.10	84.27	83.96	84.16	35,896	+0.31(+0.37%)
Dec 20, 2019	83.49	83.91	83.49	83.85	49,200	+0.49(+0.59%)
Dec 19, 2019	83.06	83.44	83.06	83.36	70,864	+0.24(+0.29%)
Dec 18, 2019	83.44	83.44	83.08	83.12	49,694	-0.35(-0.42%)
Dec 17, 2019	83.55	83.67	83.41	83.47	63,004	-0.11(-0.13%)
Dec 16, 2019	83.86	83.91	83.56	83.58	37,392	-0.25(-0.30%)
Dec 13, 2019	83.81	84.42	83.58	83.83	79,000	+0.00(+0.00%)
Dec 12, 2019	82.97	84.00	82.97	83.83	112,226	+0.68(+0.82%)
Dec 11, 2019	82.77	83.19	82.68	83.16	61,230	+0.53(+0.64%)
Dec 10, 2019	82.80	82.93	82.57	82.63	51,302	-0.22(-0.27%)
Dec 09, 2019	82.96	83.06	82.81	82.85	35,968	-0.31(-0.37%)
Dec 06, 2019	83.00	83.39	83.00	83.16	62,400	+0.84(+1.02%)
Dec 05, 2019	82.32	82.39	82.03	82.32	135,232	+0.12(+0.15%)
Dec 04, 2019	82.19	82.97	82.19	82.19	41,452	+0.25(+0.31%)
Dec 03, 2019	81.88	82.00	81.34	81.94	246,604	-0.68(-0.82%)
Dec 02, 2019	84.02	84.02	82.61	82.62	332,866	-1.26(-1.50%)
Nov 29, 2019	84.17	84.17	83.75	83.88	13,000	-0.43(-0.51%)
Nov 27, 2019	84.11	84.31	84.05	84.31	20,400	+0.10(+0.12%)
Nov 26, 2019	83.84	84.29	83.77	84.21	117,120	+0.44(+0.53%)
Nov 25, 2019	83.26	83.79	83.26	83.77	364,382	+0.75(+0.91%)
Nov 22, 2019	83.17	83.17	82.75	83.02	30,400	+0.23(+0.28%)
Nov 21, 2019	83.08	83.08	82.67	82.78	87,712	-0.25(-0.30%)
Nov 20, 2019	83.39	83.53	82.73	83.03	49,864	-0.55(-0.66%)
Nov 19, 2019	83.69	84.17	83.44	83.58	44,434	+0.08(+0.10%)
Nov 18, 2019	83.50	83.75	83.33	83.50	147,104	-0.15(-0.18%)
Nov 15, 2019	83.53	83.78	83.41	83.65	47,200	+0.51(+0.61%)
Nov 14, 2019	82.63	83.14	82.63	83.14	44,308	+0.38(+0.46%)
Nov 13, 2019	82.53	82.91	82.53	82.76	34,706	-0.10(-0.13%)
Nov 12, 2019	82.88	83.17	82.76	82.86	45,878	+0.05(+0.05%)
Nov 11, 2019	82.40	82.94	82.39	82.82	42,350	+0.10(+0.12%)
Nov 08, 2019	82.48	82.74	82.43	82.72	49,600	+0.17(+0.21%)
Nov 07, 2019	82.78	83.03	82.48	82.55	236,902	+0.28(+0.35%)
Nov 06, 2019	82.27	82.27	81.89	82.27	49,296	+0.05(+0.05%)
Nov 05, 2019	82.47	82.66	82.10	82.22	75,790	-0.09(-0.10%)
Nov 04, 2019	82.21	82.34	82.06	82.31	432,420	+0.65(+0.80%)
Nov 01, 2019	80.80	81.66	80.79	81.66	52,800	+1.47(+1.83%)
Oct 31, 2019	80.91	80.91	79.92	80.19	77,964	-0.77(-0.95%)
Oct 30, 2019	80.58	81.06	80.40	80.95	65,532	+0.27(+0.33%)
Oct 29, 2019	80.23	80.89	80.11	80.69	61,108	+0.20(+0.25%)
Oct 28, 2019	80.50	80.84	80.44	80.48	26,800	+0.21(+0.26%)
Oct 25, 2019	79.72	80.47	79.72	80.27	35,800	+0.43(+0.54%)
Oct 24, 2019	79.78	79.91	79.38	79.84	41,870	+0.48(+0.61%)
Oct 23, 2019	79.41	79.41	79.19	79.36	15,784	+0.06(+0.07%)
Oct 22, 2019	79.39	79.68	79.30	79.30	33,158	+0.02(+0.03%)
Oct 21, 2019	79.10	79.41	79.10	79.28	19,242	+0.37(+0.47%)
Oct 18, 2019	79.34	79.34	78.70	78.91	68,400	-0.53(-0.67%)
Oct 17, 2019	79.36	79.80	79.36	79.44	44,080	+0.38(+0.47%)
Oct 16, 2019	78.97	79.31	78.97	79.06	28,750	-0.07(-0.09%)
Oct 15, 2019	78.61	79.28	78.61	79.14	31,020	+0.66(+0.84%)
Oct 14, 2019	78.51	78.61	78.40	78.47	18,440	-0.07(-0.08%)
Oct 11, 2019	78.11	79.22	78.11	78.54	243,000	+1.31(+1.70%)
Oct 10, 2019	76.53	77.53	76.53	77.23	68,352	+0.62(+0.80%)
Oct 09, 2019	76.42	76.90	76.30	76.61	46,496	+0.68(+0.90%)
Oct 08, 2019	76.55	76.65	75.90	75.93	126,504	-1.41(-1.82%)
Oct 07, 2019	77.28	77.79	77.25	77.34	83,642	-0.33(-0.43%)
Oct 04, 2019	76.81	77.72	76.81	77.67	52,400	+0.92(+1.20%)
Oct 03, 2019	76.16	76.77	75.20	76.75	147,444	+0.49(+0.65%)
Oct 02, 2019	77.17	77.17	75.76	76.26	95,476	-1.45(-1.87%)

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.