Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	79.21	80.52	79.04	79.30	878,000	-0.30(-0.38%)
Dec 30, 2019	79.19	80.30	78.25	79.60	881,899	+0.59(+0.75%)
Dec 27, 2019	79.79	80.20	78.83	79.01	826,000	-0.54(-0.68%)
Dec 26, 2019	79.27	79.79	78.62	79.55	607,671	+0.76(+0.96%)
Dec 24, 2019	79.38	79.42	78.39	78.79	256,100	-0.01(-0.01%)
Dec 23, 2019	79.01	79.71	78.18	78.80	702,736	+0.17(+0.22%)
Dec 20, 2019	78.80	78.99	77.30	78.63	1,879,900	+0.19(+0.24%)
Dec 19, 2019	76.87	78.56	76.02	78.44	1,567,809	+2.45(+3.22%)
Dec 18, 2019	75.37	76.12	73.95	75.99	1,663,556	+0.34(+0.45%)
Dec 17, 2019	75.76	76.28	75.05	75.65	1,454,130	+0.16(+0.21%)
Dec 16, 2019	75.62	77.17	75.04	75.49	1,675,871	+1.06(+1.42%)
Dec 13, 2019	74.28	76.17	74.18	74.43	1,808,900	-0.60(-0.80%)
Dec 12, 2019	70.73	75.33	70.22	75.03	3,447,235	+5.22(+7.48%)
Dec 11, 2019	68.73	70.03	68.25	69.81	2,838,175	+0.88(+1.28%)
Dec 10, 2019	69.79	70.35	68.26	68.93	6,371,877	-0.75(-1.08%)
Dec 09, 2019	71.46	71.89	69.11	69.68	1,706,887	-2.40(-3.33%)
Dec 06, 2019	73.00	73.43	71.96	72.08	726,500	-0.03(-0.04%)
Dec 05, 2019	73.11	73.15	71.88	72.11	576,654	-0.48(-0.66%)
Dec 04, 2019	72.85	74.34	72.55	72.59	1,400,479	+0.85(+1.18%)
Dec 03, 2019	71.97	72.38	70.84	71.74	1,672,371	-2.32(-3.13%)
Dec 02, 2019	74.00	74.41	73.09	74.06	1,443,377	+0.40(+0.54%)
Nov 29, 2019	73.44	74.54	73.23	73.66	895,700	-0.25(-0.34%)
Nov 27, 2019	72.28	74.04	72.14	73.91	1,113,000	+1.63(+2.26%)
Nov 26, 2019	70.97	72.33	70.30	72.28	1,137,152	+1.39(+1.96%)
Nov 25, 2019	68.42	71.01	68.42	70.89	1,261,209	+2.70(+3.96%)
Nov 22, 2019	67.29	68.48	66.96	68.19	858,600	+1.04(+1.55%)
Nov 21, 2019	68.50	68.60	67.00	67.15	1,165,103	-1.13(-1.65%)
Nov 20, 2019	68.53	69.47	66.94	68.28	973,968	-0.97(-1.40%)
Nov 19, 2019	68.98	69.41	68.19	69.25	826,590	+0.34(+0.49%)
Nov 18, 2019	68.54	69.28	67.20	68.91	968,045	+0.01(+0.01%)
Nov 15, 2019	68.20	69.09	67.27	68.90	1,548,200	+0.91(+1.34%)
Nov 14, 2019	67.17	68.49	66.79	67.99	1,092,576	+0.18(+0.27%)
Nov 13, 2019	67.01	67.92	66.87	67.81	1,031,953	+0.11(+0.16%)
Nov 12, 2019	66.70	67.97	66.60	67.70	1,238,672	+1.05(+1.58%)
Nov 11, 2019	64.50	66.94	63.77	66.65	1,445,663	+0.12(+0.18%)
Nov 08, 2019	65.56	66.54	65.03	66.53	1,022,700	+0.81(+1.23%)
Nov 07, 2019	65.85	66.50	65.02	65.72	1,259,065	+0.30(+0.46%)
Nov 06, 2019	65.91	65.91	64.64	65.42	1,098,711	-0.43(-0.65%)
Nov 05, 2019	64.13	66.58	64.13	65.85	1,702,522	+1.19(+1.84%)
Nov 04, 2019	65.60	65.68	63.80	64.66	1,895,791	-0.51(-0.77%)
Nov 01, 2019	63.48	65.68	63.36	65.17	2,478,300	+2.51(+4.00%)
Oct 31, 2019	61.00	62.91	59.67	62.66	4,930,516	+5.46(+9.55%)
Oct 30, 2019	56.51	57.40	55.62	57.20	1,415,840	+0.63(+1.11%)
Oct 29, 2019	57.18	57.30	56.07	56.57	929,736	-0.59(-1.03%)
Oct 28, 2019	56.87	57.67	56.52	57.16	1,388,129	+0.81(+1.44%)
Oct 25, 2019	55.40	56.67	55.10	56.35	886,800	+1.48(+2.70%)
Oct 24, 2019	55.59	55.62	54.53	54.87	583,684	-0.27(-0.49%)
Oct 23, 2019	54.71	55.40	54.06	55.14	675,178	+0.12(+0.22%)
Oct 22, 2019	55.53	56.08	54.96	55.02	586,695	-0.57(-1.03%)
Oct 21, 2019	55.50	56.07	55.02	55.59	949,286	+0.73(+1.33%)
Oct 18, 2019	54.60	55.40	54.05	54.86	723,900	-0.24(-0.44%)
Oct 17, 2019	53.89	55.21	53.48	55.10	1,331,222	+2.10(+3.96%)
Oct 16, 2019	54.38	54.60	52.83	53.00	1,051,280	-1.40(-2.57%)
Oct 15, 2019	53.34	55.06	53.34	54.40	558,231	+1.16(+2.18%)
Oct 14, 2019	53.77	54.39	52.94	53.24	650,382	-0.58(-1.08%)
Oct 11, 2019	53.00	54.60	52.73	53.82	1,058,900	+1.91(+3.68%)
Oct 10, 2019	51.88	52.95	51.66	51.91	597,717	+0.02(+0.04%)
Oct 09, 2019	51.86	52.46	51.67	51.89	466,458	+0.27(+0.52%)
Oct 08, 2019	51.95	52.81	51.28	51.62	1,280,771	-1.17(-2.22%)
Oct 07, 2019	51.18	53.27	51.16	52.79	1,120,473	+1.20(+2.33%)
Oct 04, 2019	49.73	51.81	49.73	51.59	2,069,400	+2.82(+5.78%)
Oct 03, 2019	49.81	50.01	48.44	48.77	1,869,778	-1.34(-2.67%)
Oct 02, 2019	50.52	50.72	49.08	50.11	1,110,609	-1.14(-2.22%)

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.