Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	75.32	76.14	75.32	75.61	1,178,889	+0.19(+0.26%)
Dec 30, 2019	76.39	76.70	75.28	75.42	998,538	-0.92(-1.21%)
Dec 27, 2019	75.99	76.71	75.96	76.34	940,580	+0.36(+0.47%)
Dec 26, 2019	75.88	76.35	75.68	75.98	693,403	+0.53(+0.71%)
Dec 24, 2019	75.53	76.09	75.23	75.44	444,926	-0.22(-0.30%)
Dec 23, 2019	74.45	75.87	74.34	75.67	962,225	+1.41(+1.90%)
Dec 20, 2019	73.44	74.52	73.09	74.26	1,826,831	+0.30(+0.41%)
Dec 19, 2019	72.67	74.32	72.36	73.96	1,178,247	+1.29(+1.78%)
Dec 18, 2019	72.22	72.80	71.92	72.67	1,882,093	+0.34(+0.47%)
Dec 17, 2019	72.86	72.86	71.81	72.32	1,428,140	-0.33(-0.45%)
Dec 16, 2019	73.95	74.08	72.40	72.66	1,852,292	-0.39(-0.53%)
Dec 13, 2019	73.36	74.87	72.58	73.04	1,420,080	+0.02(+0.03%)
Dec 12, 2019	73.03	74.25	72.35	73.02	4,365,776	+0.23(+0.32%)
Dec 11, 2019	72.95	73.90	72.55	72.79	2,977,051	+0.41(+0.56%)
Dec 10, 2019	72.96	73.12	72.14	72.38	2,537,746	-0.52(-0.71%)
Dec 09, 2019	74.83	75.42	72.71	72.90	3,560,572	-2.16(-2.87%)
Dec 06, 2019	75.32	75.80	74.81	75.06	1,222,106	+0.71(+0.95%)
Dec 05, 2019	74.57	74.83	74.01	74.35	1,049,579	+0.02(+0.03%)
Dec 04, 2019	74.61	75.71	74.27	74.33	914,381	+0.09(+0.12%)
Dec 03, 2019	74.35	74.44	72.96	74.24	1,339,977	-1.17(-1.55%)
Dec 02, 2019	76.57	78.06	75.37	75.41	1,034,616	-0.95(-1.25%)
Nov 29, 2019	76.63	76.86	75.35	76.36	622,732	-0.51(-0.66%)
Nov 27, 2019	77.93	78.05	76.52	76.86	793,026	-0.99(-1.27%)
Nov 26, 2019	78.71	79.45	77.79	77.85	1,018,074	-0.84(-1.07%)
Nov 25, 2019	77.89	79.40	77.58	78.69	1,304,503	+1.10(+1.42%)
Nov 22, 2019	77.53	77.80	76.82	77.59	670,167	+0.44(+0.57%)
Nov 21, 2019	77.22	78.03	76.46	77.15	1,095,757	+0.42(+0.54%)
Nov 20, 2019	76.83	77.12	75.91	76.74	1,058,906	-0.20(-0.27%)
Nov 19, 2019	76.87	77.28	76.17	76.94	721,801	+0.29(+0.38%)
Nov 18, 2019	77.36	77.53	76.39	76.65	908,525	-0.91(-1.18%)
Nov 15, 2019	77.06	77.89	76.68	77.56	823,792	+1.23(+1.62%)
Nov 14, 2019	75.98	76.39	75.64	76.33	735,077	+0.24(+0.32%)
Nov 13, 2019	75.56	76.40	75.25	76.09	970,280	-0.03(-0.04%)
Nov 12, 2019	75.92	76.90	75.77	76.11	839,364	-0.15(-0.19%)
Nov 11, 2019	75.69	76.60	75.14	76.26	1,389,214	-0.25(-0.33%)
Nov 08, 2019	76.27	76.83	75.53	76.51	1,074,447	+0.24(+0.32%)
Nov 07, 2019	76.07	76.93	75.54	76.27	1,922,172	+0.66(+0.87%)
Nov 06, 2019	75.34	75.95	74.09	75.61	1,067,999	+0.24(+0.32%)
Nov 05, 2019	74.96	75.93	74.84	75.37	1,675,730	+0.29(+0.39%)
Nov 04, 2019	73.00	75.10	72.10	75.08	2,326,522	+2.60(+3.59%)
Nov 01, 2019	67.74	72.50	67.52	72.48	1,936,602	+5.16(+7.67%)
Oct 31, 2019	70.00	71.32	65.10	67.31	2,734,247	+1.04(+1.57%)
Oct 30, 2019	67.92	67.92	65.75	66.28	1,586,595	-1.64(-2.41%)
Oct 29, 2019	67.63	68.29	67.41	67.92	1,523,359	-0.01(-0.01%)
Oct 28, 2019	68.84	69.35	67.85	67.93	1,563,522	-0.49(-0.71%)
Oct 25, 2019	67.39	68.92	67.39	68.41	900,800	+0.73(+1.08%)
Oct 24, 2019	68.33	68.61	67.23	67.68	736,485	-0.75(-1.09%)
Oct 23, 2019	68.26	69.18	68.02	68.43	1,148,382	-0.02(-0.03%)
Oct 22, 2019	67.09	68.72	66.43	68.45	1,270,997	+1.23(+1.83%)
Oct 21, 2019	68.16	68.58	66.80	67.22	1,210,660	-0.15(-0.22%)
Oct 18, 2019	67.54	68.38	66.71	67.36	1,055,176	-0.25(-0.37%)
Oct 17, 2019	66.62	68.09	65.89	67.61	1,639,771	+1.47(+2.21%)
Oct 16, 2019	65.45	66.61	65.07	66.15	1,536,477	+0.38(+0.58%)
Oct 15, 2019	64.71	65.96	64.63	65.77	1,559,547	+1.09(+1.68%)
Oct 14, 2019	64.20	64.94	63.36	64.68	945,165	+0.05(+0.08%)
Oct 11, 2019	63.61	65.65	63.61	64.64	1,300,755	+1.60(+2.54%)
Oct 10, 2019	61.82	63.68	61.73	63.03	946,204	+1.33(+2.15%)
Oct 09, 2019	62.55	62.70	61.20	61.71	1,018,490	-0.08(-0.13%)
Oct 08, 2019	62.55	62.64	61.56	61.78	1,250,632	-1.32(-2.09%)
Oct 07, 2019	63.34	63.86	62.59	63.10	864,386	-0.45(-0.70%)
Oct 04, 2019	63.94	64.23	62.59	63.55	1,037,451	-0.57(-0.89%)
Oct 03, 2019	63.99	64.13	61.61	64.12	1,586,111	+0.00(+0.00%)
Oct 02, 2019	65.61	65.98	63.93	64.12	1,937,261	-2.23(-3.36%)

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.