Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	64.04	64.52	64.04	64.48	599,900	+0.33(+0.51%)
Dec 30, 2019	64.62	64.71	63.96	64.15	722,468	-0.32(-0.50%)
Dec 27, 2019	64.41	64.67	64.02	64.47	483,200	+0.18(+0.28%)
Dec 26, 2019	63.94	64.35	63.71	64.29	257,715	+0.41(+0.64%)
Dec 24, 2019	63.53	64.11	63.43	63.88	249,500	+0.33(+0.52%)
Dec 23, 2019	64.48	64.48	63.49	63.55	544,286	-0.81(-1.26%)
Dec 20, 2019	63.31	64.40	63.05	64.36	1,535,300	+1.28(+2.03%)
Dec 19, 2019	62.93	63.27	62.64	63.08	874,335	+0.03(+0.05%)
Dec 18, 2019	63.88	64.09	62.83	63.05	1,153,545	-0.88(-1.38%)
Dec 17, 2019	63.60	63.94	63.16	63.93	691,919	+0.46(+0.72%)
Dec 16, 2019	63.30	64.06	63.01	63.47	1,695,350	+0.33(+0.52%)
Dec 13, 2019	62.29	63.15	62.09	63.14	924,000	+0.79(+1.27%)
Dec 12, 2019	62.27	62.79	61.93	62.35	1,409,050	-0.10(-0.16%)
Dec 11, 2019	62.80	62.80	62.13	62.45	1,368,456	-0.20(-0.32%)
Dec 10, 2019	63.09	63.25	62.42	62.65	660,671	-0.43(-0.68%)
Dec 09, 2019	63.50	63.56	62.92	63.08	781,472	-0.23(-0.36%)
Dec 06, 2019	63.04	63.48	62.73	63.31	1,161,100	+0.53(+0.84%)
Dec 05, 2019	62.74	63.03	62.55	62.78	1,128,604	+0.12(+0.19%)
Dec 04, 2019	62.77	62.89	61.91	62.66	1,478,054	+0.16(+0.26%)
Dec 03, 2019	61.92	62.63	61.86	62.50	1,236,851	-0.13(-0.21%)
Dec 02, 2019	62.90	62.97	61.76	62.63	993,334	-0.38(-0.60%)
Nov 29, 2019	63.17	63.62	62.98	63.01	961,700	-0.21(-0.33%)
Nov 27, 2019	63.02	63.49	62.42	63.22	1,390,000	+0.41(+0.66%)
Nov 26, 2019	62.05	62.97	61.60	62.81	14,179,600	+0.97(+1.57%)
Nov 25, 2019	61.46	62.54	61.43	61.84	1,567,738	+0.55(+0.90%)
Nov 22, 2019	61.35	61.64	60.82	61.29	1,246,900	+0.03(+0.05%)
Nov 21, 2019	61.52	61.76	61.24	61.26	1,091,227	-0.16(-0.26%)
Nov 20, 2019	61.14	61.81	60.77	61.42	1,699,775	+0.43(+0.71%)
Nov 19, 2019	60.30	61.23	60.30	60.99	1,270,493	+0.70(+1.16%)
Nov 18, 2019	60.34	60.70	60.01	60.29	1,194,011	-0.05(-0.08%)
Nov 15, 2019	60.22	60.56	59.67	60.34	1,833,800	+0.84(+1.41%)
Nov 14, 2019	58.70	59.62	58.47	59.50	1,259,825	+0.85(+1.45%)
Nov 13, 2019	57.94	58.90	57.65	58.65	1,232,670	+0.80(+1.38%)
Nov 12, 2019	57.39	58.28	56.90	57.85	1,643,075	+1.02(+1.79%)
Nov 11, 2019	56.50	57.26	56.30	56.83	1,256,424	+0.17(+0.30%)
Nov 08, 2019	56.39	57.18	55.99	56.66	1,983,700	-0.30(-0.53%)
Nov 07, 2019	57.57	57.78	56.27	56.96	2,327,949	-0.69(-1.20%)
Nov 06, 2019	55.35	58.45	53.61	57.65	5,183,127	-4.69(-7.52%)
Nov 05, 2019	62.81	63.10	61.53	62.34	1,635,587	-0.37(-0.59%)
Nov 04, 2019	64.23	64.46	62.33	62.71	1,015,252	-1.35(-2.11%)
Nov 01, 2019	64.50	64.80	63.86	64.06	745,900	-0.14(-0.22%)
Oct 31, 2019	63.49	64.20	63.37	64.20	741,702	+0.69(+1.09%)
Oct 30, 2019	63.32	63.61	62.93	63.51	891,504	+0.37(+0.59%)
Oct 29, 2019	62.60	64.00	62.36	63.14	1,007,012	+0.64(+1.02%)
Oct 28, 2019	62.69	63.43	62.32	62.50	675,753	-0.11(-0.18%)
Oct 25, 2019	62.82	63.00	61.84	62.61	711,800	-0.36(-0.57%)
Oct 24, 2019	61.79	63.02	61.67	62.97	756,451	+1.35(+2.19%)
Oct 23, 2019	61.05	62.05	60.80	61.62	572,348	+0.53(+0.87%)
Oct 22, 2019	62.49	62.92	61.04	61.09	533,995	-1.42(-2.27%)
Oct 21, 2019	62.09	62.58	61.73	62.51	509,406	+0.54(+0.87%)
Oct 18, 2019	61.90	62.33	61.31	61.97	596,500	-0.12(-0.19%)
Oct 17, 2019	62.23	62.73	62.01	62.09	356,213	+0.02(+0.03%)
Oct 16, 2019	62.35	62.35	61.47	62.07	353,246	-0.55(-0.88%)
Oct 15, 2019	62.09	62.75	62.03	62.62	696,166	+0.61(+0.98%)
Oct 14, 2019	61.66	62.03	61.25	62.01	569,354	+0.34(+0.55%)
Oct 11, 2019	61.80	62.34	61.50	61.67	591,500	+0.36(+0.59%)
Oct 10, 2019	61.01	61.67	60.97	61.31	549,318	+0.13(+0.21%)
Oct 09, 2019	60.62	61.48	60.53	61.18	799,937	+0.83(+1.38%)
Oct 08, 2019	61.27	61.39	60.34	60.35	427,430	-1.04(-1.69%)
Oct 07, 2019	60.89	61.56	60.61	61.39	779,794	+0.25(+0.41%)
Oct 04, 2019	60.50	61.20	60.45	61.14	664,800	+0.98(+1.63%)
Oct 03, 2019	60.10	60.86	59.72	60.16	1,083,100	+0.16(+0.27%)
Oct 02, 2019	60.24	60.36	59.17	60.00	1,259,208	-0.53(-0.88%)

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.