Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	77.29	77.79	77.13	77.77	1,729,248	+0.34(+0.44%)
Dec 30, 2019	76.83	77.45	76.54	77.43	2,361,614	+0.83(+1.09%)
Dec 27, 2019	76.68	76.86	76.37	76.60	1,320,960	-0.16(-0.21%)
Dec 26, 2019	76.82	76.90	76.67	76.76	1,251,249	+0.08(+0.10%)
Dec 24, 2019	76.41	76.77	76.28	76.68	473,932	+0.36(+0.47%)
Dec 23, 2019	76.83	76.92	76.28	76.32	1,723,659	-0.44(-0.57%)
Dec 20, 2019	77.28	77.28	76.38	76.76	5,994,035	+0.18(+0.23%)
Dec 19, 2019	75.41	76.91	75.37	76.58	3,016,906	+0.90(+1.19%)
Dec 18, 2019	74.99	75.79	74.83	75.68	4,384,708	+0.81(+1.09%)
Dec 17, 2019	74.82	75.07	74.40	74.86	3,633,916	+0.02(+0.03%)
Dec 16, 2019	74.90	75.22	74.61	74.84	3,517,038	+0.00(+0.00%)
Dec 13, 2019	74.35	74.91	74.03	74.84	2,748,303	+0.58(+0.77%)
Dec 12, 2019	74.61	74.63	73.84	74.27	2,869,460	+0.27(+0.36%)
Dec 11, 2019	74.46	74.78	73.69	74.00	3,402,244	-0.40(-0.53%)
Dec 10, 2019	75.16	75.27	74.31	74.40	3,106,424	-0.84(-1.12%)
Dec 09, 2019	77.06	77.25	74.68	75.24	4,401,066	-1.85(-2.41%)
Dec 06, 2019	76.90	77.35	75.99	77.09	2,924,566	+0.79(+1.04%)
Dec 05, 2019	77.42	77.55	76.25	76.30	2,844,116	-1.39(-1.79%)
Dec 04, 2019	77.40	77.88	76.80	77.69	1,921,447	+0.33(+0.42%)
Dec 03, 2019	76.81	77.41	76.17	77.36	2,098,514	+0.37(+0.48%)
Dec 02, 2019	77.93	78.19	76.22	77.00	2,923,430	-0.90(-1.16%)
Nov 29, 2019	78.23	78.62	77.85	77.90	880,203	-0.43(-0.54%)
Nov 27, 2019	77.82	78.64	77.82	78.32	2,098,915	+0.53(+0.68%)
Nov 26, 2019	77.35	78.04	76.95	77.80	2,898,828	+0.45(+0.58%)
Nov 25, 2019	78.09	78.22	76.95	77.35	3,009,811	-0.59(-0.75%)
Nov 22, 2019	77.30	78.13	77.14	77.94	2,935,053	+0.88(+1.15%)
Nov 21, 2019	77.19	77.29	76.72	77.06	1,718,189	+0.06(+0.08%)
Nov 20, 2019	76.21	77.04	76.08	77.00	2,820,129	+0.48(+0.62%)
Nov 19, 2019	77.55	77.65	76.28	76.52	2,382,381	-1.02(-1.32%)
Nov 18, 2019	76.23	77.80	75.70	77.54	4,271,641	+0.12(+0.15%)
Nov 15, 2019	76.92	78.84	76.69	77.42	3,982,242	+1.22(+1.60%)
Nov 14, 2019	76.74	77.17	75.86	76.20	2,922,205	-1.12(-1.45%)
Nov 13, 2019	76.99	77.42	76.16	77.32	2,749,564	+0.54(+0.70%)
Nov 12, 2019	78.96	78.98	76.56	76.79	4,382,219	-2.17(-2.75%)
Nov 11, 2019	79.92	80.47	76.91	78.96	6,445,228	-1.31(-1.63%)
Nov 08, 2019	81.12	81.16	80.16	80.27	1,631,134	-0.91(-1.12%)
Nov 07, 2019	81.72	82.34	80.89	81.18	2,703,386	+0.00(+0.00%)
Nov 06, 2019	80.92	81.26	80.62	81.18	2,730,219	+0.39(+0.48%)
Nov 05, 2019	80.39	81.17	80.18	80.79	1,752,973	+0.55(+0.68%)
Nov 04, 2019	82.01	82.12	79.78	80.25	3,115,429	-1.54(-1.88%)
Nov 01, 2019	82.40	82.50	81.32	81.79	2,630,224	-0.19(-0.23%)
Oct 31, 2019	82.66	82.81	81.10	81.97	2,705,729	-0.60(-0.73%)
Oct 30, 2019	80.89	83.15	80.86	82.58	4,193,080	+1.49(+1.83%)
Oct 29, 2019	80.57	81.69	79.06	81.09	4,250,848	-0.61(-0.75%)
Oct 28, 2019	81.33	82.43	81.08	81.71	3,102,081	+0.76(+0.94%)
Oct 25, 2019	81.00	81.50	80.83	80.94	2,031,153	+0.14(+0.17%)
Oct 24, 2019	80.58	80.95	80.35	80.80	1,906,600	+0.12(+0.15%)
Oct 23, 2019	80.76	81.07	80.40	80.68	1,320,152	-0.31(-0.38%)
Oct 22, 2019	81.85	81.88	80.97	80.99	2,268,610	-0.42(-0.51%)
Oct 21, 2019	81.09	81.85	81.03	81.41	2,947,594	+0.49(+0.60%)
Oct 18, 2019	80.47	81.65	80.11	80.92	3,238,874	+0.55(+0.68%)
Oct 17, 2019	79.78	80.51	78.51	80.38	3,946,154	+1.03(+1.30%)
Oct 16, 2019	79.08	79.51	78.94	79.35	2,281,613	+0.27(+0.34%)
Oct 15, 2019	78.29	79.28	78.15	79.08	1,890,786	+1.10(+1.41%)
Oct 14, 2019	78.87	78.87	77.92	77.98	2,016,960	-0.89(-1.13%)
Oct 11, 2019	78.01	79.37	77.90	78.87	2,091,554	+1.22(+1.57%)
Oct 10, 2019	77.08	77.84	76.39	77.65	2,434,585	+0.51(+0.66%)
Oct 09, 2019	77.46	77.63	76.67	77.14	2,000,590	+0.17(+0.23%)
Oct 08, 2019	77.13	77.49	76.72	76.97	2,366,331	-0.86(-1.10%)
Oct 07, 2019	76.99	78.03	76.99	77.83	1,967,343	+0.49(+0.63%)
Oct 04, 2019	76.32	77.42	76.32	77.34	1,858,823	+0.95(+1.25%)
Oct 03, 2019	75.96	76.77	75.39	76.39	2,394,874	+0.61(+0.81%)
Oct 02, 2019	76.96	77.32	75.19	75.78	3,311,954	-1.78(-2.29%)

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.