Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	89.41	90.08	89.36	89.53	386,100	-0.10(-0.11%)
Dec 30, 2019	88.48	89.89	88.48	89.63	283,911	+1.14(+1.29%)
Dec 27, 2019	88.86	89.42	88.33	88.49	267,100	-0.13(-0.15%)
Dec 26, 2019	88.02	88.73	87.72	88.62	215,872	+0.90(+1.03%)
Dec 24, 2019	87.54	87.94	87.12	87.72	86,600	+0.26(+0.30%)
Dec 23, 2019	88.32	88.32	86.32	87.46	394,035	-0.59(-0.67%)
Dec 20, 2019	87.03	88.17	86.71	88.05	773,100	+1.41(+1.63%)
Dec 19, 2019	84.63	87.42	83.33	86.64	896,263	+4.16(+5.04%)
Dec 18, 2019	82.87	83.28	82.08	82.48	458,214	-0.38(-0.46%)
Dec 17, 2019	83.19	83.28	82.07	82.86	209,928	+0.05(+0.06%)
Dec 16, 2019	82.58	83.49	82.44	82.81	230,616	+0.71(+0.86%)
Dec 13, 2019	83.21	83.99	81.98	82.10	223,000	-1.03(-1.24%)
Dec 12, 2019	81.63	84.15	81.10	83.13	293,289	+1.41(+1.73%)
Dec 11, 2019	81.42	82.00	81.00	81.72	275,569	+0.36(+0.44%)
Dec 10, 2019	82.65	83.21	81.24	81.36	255,003	-1.62(-1.95%)
Dec 09, 2019	83.40	83.96	82.78	82.98	350,014	-0.66(-0.79%)
Dec 06, 2019	83.73	85.03	83.42	83.64	326,800	+1.02(+1.23%)
Dec 05, 2019	82.55	83.12	82.02	82.62	306,792	+0.48(+0.58%)
Dec 04, 2019	82.54	83.56	82.04	82.14	384,865	+0.14(+0.17%)
Dec 03, 2019	82.71	82.91	81.75	82.00	229,824	-1.75(-2.09%)
Dec 02, 2019	84.61	85.30	83.60	83.75	221,743	-0.62(-0.73%)
Nov 29, 2019	84.82	85.28	84.11	84.37	74,500	-0.73(-0.86%)
Nov 27, 2019	85.24	85.27	84.34	85.10	167,000	-0.05(-0.06%)
Nov 26, 2019	85.02	85.83	84.09	85.15	179,616	-0.11(-0.13%)
Nov 25, 2019	84.50	85.62	83.70	85.26	315,416	+1.33(+1.58%)
Nov 22, 2019	84.32	84.32	82.83	83.93	169,200	+0.27(+0.32%)
Nov 21, 2019	84.34	84.80	83.52	83.66	285,402	-0.61(-0.72%)
Nov 20, 2019	83.04	84.93	82.74	84.27	459,118	+1.00(+1.20%)
Nov 19, 2019	83.38	84.11	82.92	83.27	273,956	+0.07(+0.08%)
Nov 18, 2019	82.71	83.49	81.83	83.20	201,717	+0.15(+0.18%)
Nov 15, 2019	83.72	83.96	82.89	83.05	314,700	+0.15(+0.18%)
Nov 14, 2019	82.02	82.97	81.65	82.90	308,677	+0.65(+0.79%)
Nov 13, 2019	82.38	83.25	81.60	82.25	324,019	-0.68(-0.82%)
Nov 12, 2019	83.53	84.11	82.79	82.93	386,305	-0.23(-0.28%)
Nov 11, 2019	82.12	83.30	82.04	83.16	208,209	+0.06(+0.07%)
Nov 08, 2019	82.29	83.12	81.63	83.10	335,800	+0.41(+0.50%)
Nov 07, 2019	83.90	84.78	82.54	82.69	337,775	-0.34(-0.41%)
Nov 06, 2019	83.98	84.05	82.07	83.03	485,535	-1.41(-1.67%)
Nov 05, 2019	84.87	86.38	83.83	84.44	459,595	-0.03(-0.04%)
Nov 04, 2019	81.56	84.62	80.94	84.47	660,270	+3.70(+4.58%)
Nov 01, 2019	80.15	81.42	79.69	80.77	241,100	+1.61(+2.03%)
Oct 31, 2019	80.06	80.26	78.51	79.16	350,691	-1.43(-1.77%)
Oct 30, 2019	82.86	82.94	79.78	80.59	357,198	-2.56(-3.08%)
Oct 29, 2019	80.12	83.20	79.33	83.15	619,314	+2.44(+3.02%)
Oct 28, 2019	81.29	82.59	80.14	80.71	400,606	-0.40(-0.49%)
Oct 25, 2019	83.07	86.09	80.87	81.11	699,200	-0.41(-0.50%)
Oct 24, 2019	82.59	82.71	79.78	81.52	646,866	-0.88(-1.07%)
Oct 23, 2019	82.51	83.72	81.98	82.40	404,959	-0.17(-0.21%)
Oct 22, 2019	81.34	82.67	80.70	82.57	342,996	+1.42(+1.75%)
Oct 21, 2019	81.87	82.27	80.75	81.15	538,952	+0.04(+0.05%)
Oct 18, 2019	80.63	81.73	80.44	81.11	340,300	+0.09(+0.11%)
Oct 17, 2019	80.65	81.75	80.62	81.02	461,486	+0.10(+0.12%)
Oct 16, 2019	79.54	81.16	79.34	80.92	406,288	+0.98(+1.23%)
Oct 15, 2019	79.70	80.41	78.58	79.94	883,656	+0.58(+0.73%)
Oct 14, 2019	80.15	80.15	78.80	79.36	373,421	-1.01(-1.26%)
Oct 11, 2019	81.12	83.02	80.15	80.37	645,000	+0.51(+0.64%)
Oct 10, 2019	78.63	80.05	78.31	79.86	253,841	+1.68(+2.15%)
Oct 09, 2019	79.61	79.72	77.42	78.18	502,171	-0.67(-0.85%)
Oct 08, 2019	80.40	80.68	78.59	78.85	697,708	-2.64(-3.24%)
Oct 07, 2019	80.59	82.63	79.80	81.49	390,099	+0.50(+0.62%)
Oct 04, 2019	79.49	81.15	79.13	80.99	343,100	+1.63(+2.05%)
Oct 03, 2019	77.94	79.37	76.62	79.36	480,554	+1.22(+1.56%)
Oct 02, 2019	78.86	79.08	77.75	78.14	405,186	-1.63(-2.04%)

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.