Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	78.86	78.89	78.84	78.85	3,247,102	-0.01(-0.01%)
Dec 30, 2019	78.83	78.88	78.83	78.86	1,750,240	+0.03(+0.04%)
Dec 27, 2019	78.81	78.84	78.80	78.84	1,489,986	+0.06(+0.07%)
Dec 26, 2019	78.79	78.79	78.76	78.78	1,241,622	+0.03(+0.04%)
Dec 24, 2019	78.71	78.77	78.71	78.75	961,090	+0.01(+0.01%)
Dec 23, 2019	78.74	78.75	78.72	78.74	2,155,739	-0.02(-0.02%)
Dec 20, 2019	78.75	78.77	78.73	78.76	1,517,031	+0.00(+0.00%)
Dec 19, 2019	78.74	78.78	78.74	78.76	1,571,740	+0.02(+0.02%)
Dec 18, 2019	78.73	78.75	78.71	78.75	1,803,189	+0.01(+0.01%)
Dec 17, 2019	78.75	78.75	78.73	78.74	1,896,291	+0.02(+0.02%)
Dec 16, 2019	78.74	78.74	78.69	78.72	1,686,378	-0.05(-0.06%)
Dec 13, 2019	78.74	78.78	78.70	78.76	1,752,645	+0.09(+0.12%)
Dec 12, 2019	78.76	78.76	78.62	78.67	1,749,442	-0.07(-0.09%)
Dec 11, 2019	78.69	78.75	78.69	78.75	1,314,819	+0.07(+0.08%)
Dec 10, 2019	78.73	78.74	78.68	78.68	1,305,085	-0.04(-0.05%)
Dec 09, 2019	78.74	78.74	78.71	78.72	1,593,359	+0.00(+0.00%)
Dec 06, 2019	78.70	78.75	78.69	78.72	2,176,187	-0.03(-0.04%)
Dec 05, 2019	78.75	78.78	78.74	78.75	2,113,339	-0.04(-0.05%)
Dec 04, 2019	78.80	78.81	78.75	78.78	2,168,986	-0.04(-0.05%)
Dec 03, 2019	78.81	78.87	78.80	78.82	2,189,517	+0.11(+0.14%)
Dec 02, 2019	78.69	78.77	78.67	78.71	4,527,266	-0.02(-0.03%)
Nov 29, 2019	78.70	78.73	78.69	78.73	1,313,660	+0.03(+0.04%)
Nov 27, 2019	78.73	78.73	78.70	78.70	1,173,584	-0.05(-0.06%)
Nov 26, 2019	78.75	78.76	78.73	78.75	1,929,635	+0.04(+0.05%)
Nov 25, 2019	78.70	78.72	78.69	78.71	3,872,774	+0.01(+0.02%)
Nov 22, 2019	78.72	78.73	78.69	78.70	3,389,504	-0.01(-0.02%)
Nov 21, 2019	78.72	78.74	78.70	78.71	1,386,778	-0.04(-0.05%)
Nov 20, 2019	78.73	78.77	78.72	78.75	1,902,602	+0.04(+0.05%)
Nov 19, 2019	78.70	78.72	78.70	78.71	1,755,793	-0.01(-0.01%)
Nov 18, 2019	78.72	78.73	78.70	78.72	1,130,409	+0.04(+0.05%)
Nov 15, 2019	78.68	78.70	78.68	78.69	2,644,440	-0.03(-0.04%)
Nov 14, 2019	78.70	78.74	78.70	78.71	2,965,688	+0.07(+0.09%)
Nov 13, 2019	78.65	78.66	78.62	78.64	1,808,619	+0.04(+0.05%)
Nov 12, 2019	78.58	78.61	78.57	78.60	2,850,848	+0.01(+0.01%)
Nov 11, 2019	78.59	78.60	78.57	78.59	1,431,511	+0.02(+0.02%)
Nov 08, 2019	78.57	78.62	78.57	78.57	2,476,800	+0.01(+0.01%)
Nov 07, 2019	78.60	78.60	78.52	78.57	2,460,125	-0.09(-0.12%)
Nov 06, 2019	78.66	78.68	78.63	78.66	1,331,956	+0.05(+0.06%)
Nov 05, 2019	78.64	78.64	78.58	78.61	2,237,931	-0.06(-0.07%)
Nov 04, 2019	78.69	78.69	78.66	78.67	2,735,248	-0.06(-0.07%)
Nov 01, 2019	78.74	78.77	78.69	78.72	3,699,697	-0.05(-0.06%)
Oct 31, 2019	78.68	78.78	78.68	78.77	2,932,588	+0.14(+0.18%)
Oct 30, 2019	78.58	78.64	78.55	78.63	1,749,813	+0.05(+0.06%)
Oct 29, 2019	78.59	78.60	78.57	78.58	1,907,492	+0.02(+0.02%)
Oct 28, 2019	78.57	78.58	78.54	78.57	2,205,454	-0.03(-0.04%)
Oct 25, 2019	78.66	78.66	78.58	78.59	1,059,904	-0.05(-0.06%)
Oct 24, 2019	78.66	78.70	78.64	78.64	1,325,540	+0.00(+0.00%)
Oct 23, 2019	78.67	78.68	78.63	78.64	1,702,473	-0.01(-0.01%)
Oct 22, 2019	78.64	78.66	78.59	78.65	1,285,846	+0.03(+0.04%)
Oct 21, 2019	78.65	78.66	78.60	78.62	1,062,851	-0.04(-0.05%)
Oct 18, 2019	78.65	78.70	78.65	78.66	2,050,788	+0.03(+0.04%)
Oct 17, 2019	78.63	78.68	78.61	78.63	1,769,971	+0.00(+0.00%)
Oct 16, 2019	78.63	78.65	78.60	78.63	1,985,115	+0.04(+0.05%)
Oct 15, 2019	78.64	78.65	78.57	78.59	2,663,763	-0.02(-0.02%)
Oct 14, 2019	78.61	78.63	78.59	78.61	1,441,533	+0.01(+0.01%)
Oct 11, 2019	78.62	78.63	78.55	78.60	3,163,969	-0.07(-0.09%)
Oct 10, 2019	78.78	78.78	78.68	78.68	3,846,702	-0.09(-0.12%)
Oct 09, 2019	78.82	78.83	78.75	78.77	1,588,058	-0.05(-0.06%)
Oct 08, 2019	78.83	78.85	78.76	78.82	2,322,216	+0.05(+0.06%)
Oct 07, 2019	78.81	78.82	78.75	78.77	1,738,139	-0.08(-0.11%)
Oct 04, 2019	78.83	78.86	78.80	78.85	1,898,834	-0.01(-0.01%)
Oct 03, 2019	78.75	78.88	78.74	78.86	2,633,025	+0.17(+0.21%)
Oct 02, 2019	78.67	78.73	78.66	78.70	2,818,035	+0.08(+0.11%)

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.