Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	80.17	80.43	80.03	80.36	116,613	+0.14(+0.18%)
Dec 30, 2019	80.53	80.55	80.17	80.22	42,327	-0.50(-0.62%)
Dec 27, 2019	80.93	80.93	80.60	80.71	225,091	+0.01(+0.01%)
Dec 26, 2019	80.59	80.70	80.39	80.70	26,401	+0.20(+0.25%)
Dec 24, 2019	80.62	80.62	80.47	80.50	50,692	-0.18(-0.23%)
Dec 23, 2019	80.63	80.79	80.50	80.69	37,441	+0.30(+0.37%)
Dec 20, 2019	80.04	80.45	80.04	80.39	51,318	+0.47(+0.59%)
Dec 19, 2019	79.64	80.00	79.64	79.92	73,915	+0.23(+0.29%)
Dec 18, 2019	80.00	80.00	79.66	79.69	51,833	-0.34(-0.42%)
Dec 17, 2019	80.10	80.21	79.96	80.02	65,716	-0.11(-0.13%)
Dec 16, 2019	80.39	80.45	80.11	80.13	39,002	-0.10(-0.13%)
Dec 13, 2019	80.21	80.80	79.98	80.23	82,547	+0.00(+0.00%)
Dec 12, 2019	79.41	80.39	79.40	80.23	117,265	+0.65(+0.82%)
Dec 11, 2019	79.21	79.61	79.13	79.58	63,979	+0.50(+0.64%)
Dec 10, 2019	79.24	79.37	79.02	79.08	53,605	-0.21(-0.27%)
Dec 09, 2019	79.39	79.49	79.25	79.29	37,583	-0.30(-0.37%)
Dec 06, 2019	79.43	79.81	79.43	79.59	65,202	+0.80(+1.02%)
Dec 05, 2019	78.78	78.84	78.51	78.78	141,305	+0.12(+0.15%)
Dec 04, 2019	78.66	79.41	78.66	78.66	43,313	+0.24(+0.31%)
Dec 03, 2019	78.36	78.48	77.84	78.42	257,678	-0.65(-0.82%)
Dec 02, 2019	80.40	80.40	79.05	79.07	347,814	-1.21(-1.50%)
Nov 29, 2019	80.56	80.56	80.15	80.28	13,583	-0.41(-0.51%)
Nov 27, 2019	80.49	80.69	80.44	80.69	21,316	+0.10(+0.12%)
Nov 26, 2019	80.24	80.67	80.17	80.59	122,379	+0.42(+0.53%)
Nov 25, 2019	79.68	80.19	79.68	80.17	380,745	+0.72(+0.91%)
Nov 22, 2019	79.59	79.60	79.19	79.45	31,765	+0.22(+0.28%)
Nov 21, 2019	79.50	79.50	79.12	79.22	91,651	-0.24(-0.30%)
Nov 20, 2019	79.81	79.94	79.18	79.46	52,103	-0.53(-0.66%)
Nov 19, 2019	80.10	80.55	79.85	79.99	46,429	+0.08(+0.10%)
Nov 18, 2019	79.91	80.15	79.74	79.91	153,710	-0.14(-0.18%)
Nov 15, 2019	79.94	80.18	79.82	80.05	49,319	+0.49(+0.61%)
Nov 14, 2019	79.08	79.57	79.08	79.57	46,297	+0.36(+0.46%)
Nov 13, 2019	78.99	79.35	78.99	79.20	36,264	-0.10(-0.13%)
Nov 12, 2019	79.31	79.60	79.20	79.30	47,938	+0.04(+0.05%)
Nov 11, 2019	78.86	79.38	78.84	79.26	44,251	+0.10(+0.12%)
Nov 08, 2019	78.94	79.18	78.88	79.16	51,827	+0.16(+0.21%)
Nov 07, 2019	79.22	79.46	78.93	79.00	247,540	+0.27(+0.35%)
Nov 06, 2019	78.73	78.73	78.37	78.73	51,509	+0.04(+0.05%)
Nov 05, 2019	78.93	79.11	78.58	78.69	79,193	-0.08(-0.10%)
Nov 04, 2019	78.68	78.81	78.53	78.77	451,839	+0.62(+0.80%)
Nov 01, 2019	77.33	78.15	77.32	78.15	55,171	+1.41(+1.83%)
Oct 31, 2019	77.43	77.43	76.49	76.74	81,465	-0.73(-0.94%)
Oct 30, 2019	77.12	77.58	76.95	77.47	68,474	+0.25(+0.33%)
Oct 29, 2019	76.78	77.41	76.67	77.22	63,852	+0.20(+0.25%)
Oct 28, 2019	77.04	77.37	76.99	77.02	28,003	+0.20(+0.26%)
Oct 25, 2019	76.29	77.01	76.29	76.82	37,407	+0.41(+0.54%)
Oct 24, 2019	76.35	76.47	75.97	76.41	43,750	+0.46(+0.61%)
Oct 23, 2019	76.00	76.00	75.78	75.94	16,492	+0.05(+0.07%)
Oct 22, 2019	75.98	76.26	75.89	75.89	34,647	+0.02(+0.03%)
Oct 21, 2019	75.70	76.00	75.70	75.87	20,106	+0.35(+0.47%)
Oct 18, 2019	75.93	75.93	75.32	75.51	71,471	-0.51(-0.67%)
Oct 17, 2019	75.94	76.37	75.94	76.03	46,059	+0.36(+0.47%)
Oct 16, 2019	75.58	75.90	75.57	75.67	30,041	-0.07(-0.09%)
Oct 15, 2019	75.23	75.87	75.23	75.73	32,413	+0.63(+0.84%)
Oct 14, 2019	75.14	75.23	75.03	75.10	19,268	-0.06(-0.08%)
Oct 11, 2019	74.75	75.82	74.75	75.16	253,912	+1.25(+1.70%)
Oct 10, 2019	73.24	74.20	73.24	73.91	71,421	+0.59(+0.80%)
Oct 09, 2019	73.13	73.60	73.02	73.32	48,584	+0.66(+0.90%)
Oct 08, 2019	73.26	73.36	72.63	72.67	132,185	-1.35(-1.82%)
Oct 07, 2019	73.95	74.45	73.93	74.02	87,398	-0.32(-0.43%)
Oct 04, 2019	73.51	74.38	73.51	74.34	54,753	+0.88(+1.20%)
Oct 03, 2019	72.89	73.47	71.97	73.46	154,065	+0.47(+0.65%)
Oct 02, 2019	73.85	73.85	72.51	72.98	99,763	-1.39(-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.