Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.19	82.85	81.60	82.42	155,974	+0.35(+0.43%)
Dec 30, 2019	84.52	84.52	81.79	82.07	194,678	-1.79(-2.13%)
Dec 27, 2019	84.28	84.48	83.18	83.86	377,789	+1.01(+1.22%)
Dec 26, 2019	82.05	82.93	82.01	82.85	188,780	+1.83(+2.25%)
Dec 24, 2019	81.28	81.41	80.63	81.02	90,895	-0.60(-0.73%)
Dec 23, 2019	81.35	81.62	81.01	81.62	221,108	+0.29(+0.36%)
Dec 20, 2019	81.23	81.62	80.79	81.33	141,898	+0.41(+0.50%)
Dec 19, 2019	80.02	80.95	79.87	80.92	131,847	+0.09(+0.11%)
Dec 18, 2019	80.67	80.86	80.08	80.83	236,073	+1.36(+1.70%)
Dec 17, 2019	79.18	79.79	78.82	79.48	268,487	+2.11(+2.73%)
Dec 16, 2019	77.48	78.12	77.25	77.37	226,260	+1.87(+2.48%)
Dec 13, 2019	76.31	77.74	74.96	75.49	372,212	-0.09(-0.12%)
Dec 12, 2019	72.54	76.00	72.51	75.59	469,677	+3.70(+5.14%)
Dec 11, 2019	70.00	72.10	70.00	71.89	134,686	+3.01(+4.36%)
Dec 10, 2019	68.59	69.30	68.31	68.89	65,508	+0.70(+1.03%)
Dec 09, 2019	68.95	69.46	68.16	68.18	50,718	-0.80(-1.16%)
Dec 06, 2019	69.01	69.34	68.64	68.99	106,966	+1.14(+1.68%)
Dec 05, 2019	67.29	68.18	67.11	67.84	100,128	+0.80(+1.20%)
Dec 04, 2019	67.03	67.31	66.74	67.04	144,700	+1.47(+2.25%)
Dec 03, 2019	64.72	65.57	63.93	65.57	204,967	-0.98(-1.47%)
Dec 02, 2019	67.20	67.32	65.87	66.54	250,142	-0.11(-0.17%)
Nov 29, 2019	67.07	67.47	66.60	66.65	359,302	-3.19(-4.57%)
Nov 27, 2019	69.24	70.01	68.96	69.84	68,888	+0.24(+0.34%)
Nov 26, 2019	69.26	69.80	68.37	69.60	126,244	-0.82(-1.16%)
Nov 25, 2019	69.59	70.54	69.53	70.42	158,272	+2.07(+3.03%)
Nov 22, 2019	68.80	68.80	67.85	68.35	63,897	-0.08(-0.12%)
Nov 21, 2019	67.89	68.43	67.47	68.43	124,474	-0.31(-0.46%)
Nov 20, 2019	68.90	69.71	67.97	68.75	150,555	-0.91(-1.31%)
Nov 19, 2019	70.89	70.89	69.47	69.66	116,529	+0.29(+0.41%)
Nov 18, 2019	69.75	70.07	69.12	69.37	141,224	-0.25(-0.36%)
Nov 15, 2019	69.47	70.09	69.23	69.62	131,809	+1.56(+2.29%)
Nov 14, 2019	67.79	68.35	67.00	68.06	114,316	+0.18(+0.27%)
Nov 13, 2019	67.49	68.28	67.16	67.88	184,639	-1.63(-2.35%)
Nov 12, 2019	70.33	70.48	69.14	69.51	198,501	-1.47(-2.06%)
Nov 11, 2019	69.78	71.12	69.65	70.98	111,716	-1.58(-2.17%)
Nov 08, 2019	72.87	73.19	72.04	72.55	137,776	-1.92(-2.57%)
Nov 07, 2019	74.67	75.38	74.23	74.47	252,426	+1.59(+2.18%)
Nov 06, 2019	73.40	73.66	72.28	72.89	141,435	-0.70(-0.95%)
Nov 05, 2019	73.74	73.82	72.70	73.59	164,385	+1.20(+1.66%)
Nov 04, 2019	73.10	73.20	72.10	72.39	196,579	+2.10(+2.99%)
Nov 01, 2019	69.47	70.44	69.34	70.29	181,061	+2.89(+4.28%)
Oct 31, 2019	68.24	68.24	66.22	67.40	151,683	-1.47(-2.13%)
Oct 30, 2019	67.65	68.94	66.79	68.87	169,398	+0.78(+1.15%)
Oct 29, 2019	68.15	68.70	67.94	68.08	64,836	-1.07(-1.55%)
Oct 28, 2019	68.78	69.66	68.78	69.15	108,475	+1.24(+1.82%)
Oct 25, 2019	66.54	68.06	66.54	67.92	141,898	+1.26(+1.89%)
Oct 24, 2019	67.47	67.47	66.51	66.65	137,646	+0.10(+0.15%)
Oct 23, 2019	65.72	66.77	65.67	66.55	98,385	-0.03(-0.04%)
Oct 22, 2019	66.48	67.20	66.32	66.58	119,764	+0.29(+0.43%)
Oct 21, 2019	65.55	66.43	65.23	66.29	142,897	+1.80(+2.79%)
Oct 18, 2019	65.25	65.80	64.18	64.50	201,999	-1.15(-1.76%)
Oct 17, 2019	66.48	66.58	65.49	65.65	186,295	+0.65(+1.01%)
Oct 16, 2019	64.23	65.20	63.90	65.00	113,413	+0.50(+0.77%)
Oct 15, 2019	63.41	64.85	63.26	64.50	119,820	+1.72(+2.75%)
Oct 14, 2019	63.32	63.67	62.77	62.77	88,335	-0.79(-1.25%)
Oct 11, 2019	63.41	65.03	63.14	63.57	556,853	+2.96(+4.88%)
Oct 10, 2019	59.47	61.46	59.47	60.61	198,294	+1.71(+2.90%)
Oct 09, 2019	58.99	59.58	58.73	58.90	123,938	+1.27(+2.21%)
Oct 08, 2019	58.53	58.75	57.50	57.63	226,712	-1.20(-2.04%)
Oct 07, 2019	59.37	60.15	58.76	58.83	136,635	-1.55(-2.56%)
Oct 04, 2019	59.05	60.68	58.89	60.38	549,042	+0.88(+1.47%)
Oct 03, 2019	57.96	59.52	57.48	59.50	253,860	+2.06(+3.58%)
Oct 02, 2019	57.47	57.72	56.57	57.45	230,880	-1.43(-2.43%)

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.