Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	77.00	77.49	76.84	77.47	1,735,858	+0.34(+0.44%)
Dec 30, 2019	76.53	77.16	76.25	77.14	2,370,641	+0.83(+1.09%)
Dec 27, 2019	76.39	76.56	76.08	76.31	1,326,009	-0.16(-0.21%)
Dec 26, 2019	76.52	76.60	76.38	76.47	1,256,031	+0.08(+0.10%)
Dec 24, 2019	76.12	76.48	75.99	76.39	475,743	+0.36(+0.47%)
Dec 23, 2019	76.53	76.62	75.99	76.03	1,730,248	-0.43(-0.57%)
Dec 20, 2019	76.99	76.99	76.09	76.47	6,016,946	+0.18(+0.23%)
Dec 19, 2019	75.12	76.61	75.08	76.29	3,028,438	+0.90(+1.19%)
Dec 18, 2019	74.71	75.50	74.55	75.39	4,401,468	+0.81(+1.09%)
Dec 17, 2019	74.54	74.79	74.11	74.58	3,647,806	+0.02(+0.03%)
Dec 16, 2019	74.62	74.93	74.32	74.56	3,530,481	+0.00(+0.00%)
Dec 13, 2019	74.06	74.63	73.75	74.56	2,758,808	+0.57(+0.77%)
Dec 12, 2019	74.32	74.34	73.56	73.99	2,880,428	+0.27(+0.36%)
Dec 11, 2019	74.17	74.50	73.41	73.72	3,415,249	-0.40(-0.53%)
Dec 10, 2019	74.87	74.98	74.03	74.11	3,118,298	-0.84(-1.12%)
Dec 09, 2019	76.76	76.96	74.39	74.95	4,417,889	-1.85(-2.41%)
Dec 06, 2019	76.60	77.06	75.70	76.80	2,935,745	+0.79(+1.04%)
Dec 05, 2019	77.13	77.26	75.96	76.01	2,854,988	-1.38(-1.79%)
Dec 04, 2019	77.11	77.58	76.50	77.39	1,928,791	+0.33(+0.42%)
Dec 03, 2019	76.51	77.12	75.88	77.07	2,106,535	+0.37(+0.48%)
Dec 02, 2019	77.63	77.89	75.93	76.70	2,934,605	-0.90(-1.16%)
Nov 29, 2019	77.93	78.32	77.55	77.60	883,567	-0.42(-0.54%)
Nov 27, 2019	77.52	78.34	77.52	78.03	2,106,938	+0.52(+0.68%)
Nov 26, 2019	77.06	77.74	76.65	77.50	2,909,909	+0.44(+0.58%)
Nov 25, 2019	77.79	77.92	76.65	77.06	3,021,316	-0.58(-0.75%)
Nov 22, 2019	77.01	77.83	76.85	77.64	2,946,272	+0.88(+1.15%)
Nov 21, 2019	76.90	77.00	76.43	76.76	1,724,757	+0.06(+0.08%)
Nov 20, 2019	75.92	76.74	75.79	76.70	2,830,909	+0.47(+0.62%)
Nov 19, 2019	77.26	77.35	75.99	76.23	2,391,488	-1.02(-1.32%)
Nov 18, 2019	75.94	77.50	75.41	77.25	4,287,969	+0.12(+0.15%)
Nov 15, 2019	76.62	78.54	76.40	77.13	3,997,464	+1.22(+1.60%)
Nov 14, 2019	76.45	76.88	75.57	75.91	2,933,375	-1.12(-1.45%)
Nov 13, 2019	76.69	77.13	75.87	77.03	2,760,074	+0.53(+0.70%)
Nov 12, 2019	78.66	78.68	76.27	76.50	4,398,969	-2.16(-2.75%)
Nov 11, 2019	79.62	80.16	76.61	78.66	6,469,865	-1.30(-1.63%)
Nov 08, 2019	80.81	80.85	79.85	79.96	1,637,369	-0.91(-1.12%)
Nov 07, 2019	81.41	82.03	80.59	80.87	2,713,719	+0.00(+0.00%)
Nov 06, 2019	80.61	80.95	80.31	80.87	2,740,655	+0.39(+0.48%)
Nov 05, 2019	80.08	80.86	79.87	80.49	1,759,673	+0.54(+0.68%)
Nov 04, 2019	81.70	81.81	79.48	79.94	3,127,337	-1.53(-1.88%)
Nov 01, 2019	82.09	82.19	81.01	81.47	2,640,277	-0.19(-0.23%)
Oct 31, 2019	82.34	82.49	80.79	81.66	2,716,071	-0.60(-0.73%)
Oct 30, 2019	80.59	82.84	80.56	82.26	4,209,108	+1.48(+1.83%)
Oct 29, 2019	80.26	81.38	78.76	80.78	4,267,096	-0.61(-0.75%)
Oct 28, 2019	81.02	82.12	80.77	81.40	3,113,938	+0.76(+0.94%)
Oct 25, 2019	80.69	81.19	80.53	80.63	2,038,917	+0.14(+0.17%)
Oct 24, 2019	80.27	80.64	80.04	80.50	1,913,888	+0.12(+0.15%)
Oct 23, 2019	80.46	80.76	80.09	80.38	1,325,199	-0.31(-0.38%)
Oct 22, 2019	81.53	81.57	80.66	80.68	2,277,282	-0.42(-0.51%)
Oct 21, 2019	80.78	81.53	80.72	81.10	2,958,861	+0.48(+0.60%)
Oct 18, 2019	80.16	81.34	79.80	80.61	3,251,254	+0.54(+0.68%)
Oct 17, 2019	79.48	80.20	78.21	80.07	3,961,238	+1.03(+1.30%)
Oct 16, 2019	78.78	79.21	78.64	79.04	2,290,334	+0.27(+0.34%)
Oct 15, 2019	78.00	78.97	77.85	78.78	1,898,013	+1.10(+1.41%)
Oct 14, 2019	78.57	78.57	77.62	77.68	2,024,670	-0.89(-1.13%)
Oct 11, 2019	77.71	79.06	77.60	78.57	2,099,549	+1.22(+1.57%)
Oct 10, 2019	76.78	77.54	76.10	77.35	2,443,891	+0.50(+0.66%)
Oct 09, 2019	77.17	77.33	76.38	76.85	2,008,237	+0.17(+0.23%)
Oct 08, 2019	76.84	77.20	76.43	76.68	2,375,376	-0.85(-1.10%)
Oct 07, 2019	76.69	77.73	76.69	77.53	1,974,863	+0.48(+0.63%)
Oct 04, 2019	76.03	77.13	76.03	77.05	1,865,928	+0.95(+1.25%)
Oct 03, 2019	75.68	76.48	75.10	76.10	2,404,028	+0.61(+0.81%)
Oct 02, 2019	76.66	77.03	74.90	75.49	3,324,614	-1.77(-2.29%)

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.