Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	73.19	74.08	72.72	73.28	540,100	-0.23(-0.31%)
Dec 30, 2019	72.90	74.64	72.59	73.51	410,591	+0.61(+0.84%)
Dec 27, 2019	73.04	73.27	72.41	72.90	418,700	+0.00(+0.00%)
Dec 26, 2019	73.16	73.72	72.39	72.90	247,088	-0.19(-0.26%)
Dec 24, 2019	72.44	73.33	72.30	73.09	299,900	+0.85(+1.18%)
Dec 23, 2019	71.74	72.25	71.10	72.24	352,817	+1.00(+1.40%)
Dec 20, 2019	70.54	71.43	70.20	71.24	842,800	+0.92(+1.31%)
Dec 19, 2019	69.84	70.35	69.10	70.32	417,580	+0.49(+0.70%)
Dec 18, 2019	71.38	71.72	69.52	69.83	588,445	-1.52(-2.13%)
Dec 17, 2019	72.63	72.87	71.13	71.35	713,286	-1.84(-2.51%)
Dec 16, 2019	72.70	74.66	72.68	73.19	700,632	+0.72(+0.99%)
Dec 13, 2019	71.71	72.82	71.46	72.47	348,300	+0.66(+0.92%)
Dec 12, 2019	72.37	73.07	70.61	71.81	416,786	-0.68(-0.94%)
Dec 11, 2019	72.68	73.42	71.93	72.49	338,908	-0.15(-0.21%)
Dec 10, 2019	72.93	72.93	72.16	72.64	407,755	+0.37(+0.51%)
Dec 09, 2019	71.89	73.70	71.52	72.27	559,893	+0.40(+0.56%)
Dec 06, 2019	73.58	74.25	71.68	71.87	609,600	-0.95(-1.30%)
Dec 05, 2019	72.36	73.87	72.02	72.82	396,829	+0.06(+0.08%)
Dec 04, 2019	74.22	75.65	72.57	72.76	823,290	-1.07(-1.45%)
Dec 03, 2019	72.31	74.13	71.31	73.83	651,053	+0.11(+0.15%)
Dec 02, 2019	74.14	75.27	73.43	73.72	613,593	-0.08(-0.11%)
Nov 29, 2019	75.07	75.85	73.64	73.80	416,000	-1.77(-2.34%)
Nov 27, 2019	74.81	76.07	72.02	75.57	1,450,300	-1.36(-1.77%)
Nov 26, 2019	74.80	77.66	74.50	76.93	1,591,916	+2.60(+3.50%)
Nov 25, 2019	72.74	74.85	72.41	74.33	671,266	+2.24(+3.11%)
Nov 22, 2019	72.15	72.44	71.17	72.09	350,500	+0.19(+0.26%)
Nov 21, 2019	72.00	73.07	71.22	71.90	906,246	-0.08(-0.11%)
Nov 20, 2019	67.94	72.00	67.45	71.98	1,290,886	+3.50(+5.11%)
Nov 19, 2019	67.87	69.11	67.64	68.48	560,688	+0.76(+1.12%)
Nov 18, 2019	67.24	67.83	66.35	67.72	544,045	+0.35(+0.52%)
Nov 15, 2019	67.35	68.35	66.37	67.37	724,500	+0.68(+1.02%)
Nov 14, 2019	64.65	67.05	64.44	66.69	641,508	+2.04(+3.16%)
Nov 13, 2019	63.53	64.98	63.26	64.65	580,671	+0.64(+1.00%)
Nov 12, 2019	64.48	64.75	63.34	64.01	754,512	-0.44(-0.68%)
Nov 11, 2019	64.76	65.54	62.61	64.45	1,259,114	-0.83(-1.28%)
Nov 08, 2019	61.94	71.00	61.00	65.28	4,437,300	+12.88(+24.57%)
Nov 07, 2019	53.23	55.73	52.20	52.41	1,366,133	+0.17(+0.33%)
Nov 06, 2019	53.14	53.69	51.94	52.24	714,630	-0.84(-1.59%)
Nov 05, 2019	51.87	54.13	51.72	53.09	835,867	+1.22(+2.34%)
Nov 04, 2019	53.15	53.35	51.48	51.87	686,281	-0.65(-1.24%)
Nov 01, 2019	51.49	53.33	51.00	52.52	1,085,400	+1.39(+2.72%)
Oct 31, 2019	52.47	52.67	50.78	51.13	980,481	-1.40(-2.67%)
Oct 30, 2019	52.84	53.46	51.80	52.53	656,752	-0.45(-0.85%)
Oct 29, 2019	54.56	55.21	52.81	52.98	551,807	-1.77(-3.23%)
Oct 28, 2019	54.73	55.25	54.19	54.75	507,892	+0.49(+0.90%)
Oct 25, 2019	54.69	55.17	54.20	54.26	364,700	-0.66(-1.20%)
Oct 24, 2019	53.82	55.06	53.56	54.92	508,750	+1.21(+2.25%)
Oct 23, 2019	53.40	54.21	53.20	53.71	578,263	+0.51(+0.96%)
Oct 22, 2019	52.30	53.42	51.78	53.20	824,542	+0.89(+1.69%)
Oct 21, 2019	51.19	52.47	50.57	52.31	535,664	+1.77(+3.49%)
Oct 18, 2019	51.42	51.48	49.80	50.55	1,065,500	-1.20(-2.32%)
Oct 17, 2019	52.00	52.59	51.66	51.75	397,787	-0.14(-0.27%)
Oct 16, 2019	52.94	53.14	51.51	51.89	649,327	-1.43(-2.68%)
Oct 15, 2019	52.84	53.64	52.44	53.32	402,571	+0.49(+0.93%)
Oct 14, 2019	52.98	53.43	51.88	52.83	491,109	-0.33(-0.62%)
Oct 11, 2019	53.24	54.89	53.01	53.16	771,200	+0.62(+1.18%)
Oct 10, 2019	52.26	52.76	51.88	52.54	954,085	+0.20(+0.38%)
Oct 09, 2019	53.13	53.33	52.12	52.34	536,546	-0.42(-0.80%)
Oct 08, 2019	54.01	54.63	52.59	52.76	485,807	-1.86(-3.41%)
Oct 07, 2019	54.65	55.16	53.75	54.62	573,890	-0.24(-0.44%)
Oct 04, 2019	54.47	55.09	53.57	54.86	440,800	+0.56(+1.03%)
Oct 03, 2019	53.09	54.35	52.16	54.30	705,061	+1.04(+1.95%)
Oct 02, 2019	53.68	53.68	51.28	53.26	1,205,534	-0.96(-1.77%)

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.