Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	80.26	80.92	80.14	80.87	1,266,665	+0.62(+0.77%)
Dec 30, 2019	81.05	81.16	80.04	80.24	1,230,387	-0.96(-1.18%)
Dec 27, 2019	81.21	81.38	80.55	81.20	1,155,659	+0.11(+0.13%)
Dec 26, 2019	80.96	81.65	80.79	81.10	1,219,758	+0.13(+0.16%)
Dec 24, 2019	81.62	81.63	80.79	80.96	635,190	-0.21(-0.26%)
Dec 23, 2019	80.67	81.79	79.78	81.18	3,172,970	+0.47(+0.58%)
Dec 20, 2019	80.27	81.20	79.50	80.71	5,737,204	+0.99(+1.25%)
Dec 19, 2019	79.17	81.12	79.17	79.71	4,618,440	+0.78(+0.99%)
Dec 18, 2019	80.67	80.80	78.80	78.93	3,422,761	-1.35(-1.68%)
Dec 17, 2019	80.09	80.80	79.82	80.28	3,273,604	+0.38(+0.48%)
Dec 16, 2019	78.78	80.42	78.72	79.90	3,215,405	+1.76(+2.25%)
Dec 13, 2019	77.53	78.88	76.97	78.14	2,677,437	+0.41(+0.53%)
Dec 12, 2019	78.27	79.17	77.69	77.73	2,811,573	-0.87(-1.11%)
Dec 11, 2019	78.51	79.11	77.89	78.60	2,603,355	-0.11(-0.14%)
Dec 10, 2019	79.55	79.67	78.60	78.71	2,367,106	-0.94(-1.18%)
Dec 09, 2019	79.36	80.14	79.15	79.65	1,729,127	+0.20(+0.25%)
Dec 06, 2019	80.41	81.17	79.39	79.45	2,320,212	-0.01(-0.01%)
Dec 05, 2019	79.17	79.65	78.77	79.46	1,602,563	+0.20(+0.25%)
Dec 04, 2019	79.15	80.07	78.96	79.27	2,001,559	+0.26(+0.33%)
Dec 03, 2019	78.58	79.14	77.92	79.01	2,563,127	-0.56(-0.70%)
Dec 02, 2019	79.83	80.02	78.85	79.57	2,427,548	-0.28(-0.34%)
Nov 29, 2019	79.94	80.39	79.51	79.84	1,217,242	-0.18(-0.22%)
Nov 27, 2019	79.46	80.26	79.00	80.02	1,447,473	+0.72(+0.91%)
Nov 26, 2019	78.23	79.43	77.83	79.30	2,729,440	+0.95(+1.21%)
Nov 25, 2019	76.53	78.55	75.84	78.36	3,310,943	+1.96(+2.57%)
Nov 22, 2019	78.32	78.44	76.27	76.39	3,554,096	-1.87(-2.39%)
Nov 21, 2019	79.75	80.26	78.09	78.27	2,726,908	-1.85(-2.31%)
Nov 20, 2019	79.84	80.58	79.62	80.12	2,471,922	+0.07(+0.09%)
Nov 19, 2019	79.47	80.24	79.09	80.04	2,721,316	+0.50(+0.62%)
Nov 18, 2019	79.57	80.42	79.00	79.55	2,341,644	-0.31(-0.39%)
Nov 15, 2019	79.79	80.46	79.33	79.86	2,842,621	-0.01(-0.01%)
Nov 14, 2019	82.27	83.20	79.35	79.87	5,926,732	+1.30(+1.65%)
Nov 13, 2019	78.94	79.96	78.34	78.57	4,504,885	-0.01(-0.01%)
Nov 12, 2019	73.94	78.88	73.94	78.58	7,332,693	+5.44(+7.43%)
Nov 11, 2019	72.78	73.54	72.30	73.14	2,732,741	+0.09(+0.12%)
Nov 08, 2019	73.63	73.71	72.60	73.05	2,590,381	-0.55(-0.74%)
Nov 07, 2019	73.79	75.01	73.21	73.60	2,194,849	-0.19(-0.26%)
Nov 06, 2019	72.93	74.11	72.79	73.79	1,719,552	+1.36(+1.88%)
Nov 05, 2019	72.72	73.11	72.22	72.43	2,487,713	-0.11(-0.15%)
Nov 04, 2019	73.97	74.20	72.13	72.54	2,657,198	-1.46(-1.97%)
Nov 01, 2019	73.48	74.41	73.10	74.00	1,843,049	+0.80(+1.10%)
Oct 31, 2019	72.67	73.25	72.18	73.19	1,984,112	+0.88(+1.22%)
Oct 30, 2019	72.66	72.90	71.86	72.31	1,771,192	-0.44(-0.61%)
Oct 29, 2019	72.49	73.46	72.34	72.75	3,118,895	+0.19(+0.26%)
Oct 28, 2019	71.97	72.93	71.10	72.57	4,579,642	+3.18(+4.59%)
Oct 25, 2019	69.60	69.60	68.74	69.38	1,802,215	+0.58(+0.85%)
Oct 24, 2019	68.68	68.91	68.10	68.80	3,639,655	+0.28(+0.41%)
Oct 23, 2019	69.91	69.97	68.50	68.52	2,983,067	-1.48(-2.11%)
Oct 22, 2019	71.73	71.73	69.90	69.99	3,103,121	-1.59(-2.22%)
Oct 21, 2019	72.19	72.54	71.42	71.58	2,112,351	-1.28(-1.76%)
Oct 18, 2019	72.13	73.03	72.05	72.87	2,127,300	+0.93(+1.29%)
Oct 17, 2019	72.30	72.39	70.16	71.94	3,942,287	-0.43(-0.60%)
Oct 16, 2019	74.11	74.17	72.34	72.37	2,841,839	-1.66(-2.24%)
Oct 15, 2019	74.28	75.18	73.96	74.03	2,110,519	-0.28(-0.38%)
Oct 14, 2019	74.05	74.65	73.74	74.32	1,827,458	+0.41(+0.55%)
Oct 11, 2019	72.55	74.48	72.50	73.91	2,694,896	+1.30(+1.79%)
Oct 10, 2019	72.41	73.53	72.01	72.61	1,728,313	+0.35(+0.49%)
Oct 09, 2019	71.60	73.46	71.60	72.26	2,272,236	+1.15(+1.62%)
Oct 08, 2019	71.61	71.79	70.19	71.11	2,733,568	-0.65(-0.90%)
Oct 07, 2019	72.64	72.77	71.75	71.75	2,992,078	-0.96(-1.33%)
Oct 04, 2019	72.63	73.34	71.48	72.72	3,824,773	+0.13(+0.18%)
Oct 03, 2019	73.10	73.25	72.26	72.58	2,437,674	-0.24(-0.33%)
Oct 02, 2019	73.66	74.19	72.34	72.82	2,713,716	-0.84(-1.14%)

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.