Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	77.59	77.77	77.43	77.62	850,380	-0.32(-0.41%)
Dec 30, 2019	78.19	78.47	77.85	77.94	736,772	-0.70(-0.89%)
Dec 27, 2019	78.53	78.86	78.43	78.65	840,128	+0.71(+0.91%)
Dec 26, 2019	77.16	78.01	77.16	77.94	647,819	+0.72(+0.93%)
Dec 24, 2019	77.26	77.69	76.99	77.22	370,020	-0.24(-0.31%)
Dec 23, 2019	77.99	78.12	77.43	77.45	1,056,107	-0.12(-0.16%)
Dec 20, 2019	76.84	77.69	76.81	77.58	1,329,261	+1.40(+1.84%)
Dec 19, 2019	75.96	76.20	75.66	76.18	987,777	+0.03(+0.04%)
Dec 18, 2019	76.17	76.19	75.49	76.15	2,046,951	+0.92(+1.22%)
Dec 17, 2019	75.27	75.35	74.96	75.23	816,533	-0.47(-0.62%)
Dec 16, 2019	75.27	75.87	75.04	75.70	1,440,390	+1.99(+2.70%)
Dec 13, 2019	73.99	74.23	73.64	73.72	996,444	+0.13(+0.18%)
Dec 12, 2019	73.03	74.02	72.76	73.58	1,472,991	-0.95(-1.27%)
Dec 11, 2019	73.89	74.62	73.86	74.53	730,925	+0.59(+0.79%)
Dec 10, 2019	73.57	74.25	73.43	73.94	1,200,424	-0.71(-0.95%)
Dec 09, 2019	74.46	74.87	74.46	74.65	621,060	-0.44(-0.58%)
Dec 06, 2019	74.69	75.31	74.49	75.09	763,292	+0.69(+0.93%)
Dec 05, 2019	74.83	74.96	74.13	74.40	575,821	-0.73(-0.97%)
Dec 04, 2019	75.13	75.34	74.85	75.13	834,369	+0.45(+0.61%)
Dec 03, 2019	74.51	74.78	74.21	74.67	973,831	-0.34(-0.45%)
Dec 02, 2019	75.15	75.29	74.53	75.01	908,320	-0.07(-0.09%)
Nov 29, 2019	75.10	75.20	74.81	75.08	623,992	+0.73(+0.98%)
Nov 27, 2019	74.22	74.71	74.04	74.35	1,738,386	-0.44(-0.59%)
Nov 26, 2019	74.85	75.01	74.45	74.79	1,077,529	-0.04(-0.05%)
Nov 25, 2019	74.63	75.13	74.63	74.83	679,829	+0.01(+0.01%)
Nov 22, 2019	75.03	75.14	74.42	74.82	1,007,541	+0.48(+0.65%)
Nov 21, 2019	74.59	74.65	74.08	74.34	684,072	+0.13(+0.18%)
Nov 20, 2019	74.43	74.73	74.00	74.21	747,697	-0.72(-0.96%)
Nov 19, 2019	75.22	75.31	74.86	74.93	1,015,506	+0.02(+0.03%)
Nov 18, 2019	74.82	75.42	74.65	74.90	948,747	+0.37(+0.50%)
Nov 15, 2019	73.99	74.67	73.94	74.53	802,181	+0.51(+0.68%)
Nov 14, 2019	74.41	74.65	73.76	74.02	2,085,896	-0.16(-0.21%)
Nov 13, 2019	75.09	75.09	74.01	74.18	2,116,174	+0.19(+0.25%)
Nov 12, 2019	74.63	74.71	73.85	74.00	1,183,735	+0.35(+0.47%)
Nov 11, 2019	73.27	73.83	73.19	73.65	772,509	+0.22(+0.29%)
Nov 08, 2019	73.30	73.46	73.02	73.43	1,135,409	+0.09(+0.13%)
Nov 07, 2019	73.65	73.74	72.89	73.34	1,336,602	-0.89(-1.20%)
Nov 06, 2019	74.40	74.54	74.02	74.23	991,660	+0.22(+0.29%)
Nov 05, 2019	74.34	74.46	73.72	74.01	2,152,547	-0.30(-0.40%)
Nov 04, 2019	74.41	74.43	73.70	74.31	2,159,577	+0.06(+0.08%)
Nov 01, 2019	75.17	75.34	74.17	74.26	1,993,378	-1.32(-1.75%)
Oct 31, 2019	75.59	75.77	75.16	75.58	2,573,362	-0.17(-0.22%)
Oct 30, 2019	75.24	76.20	74.99	75.74	2,402,978	+0.58(+0.77%)
Oct 29, 2019	75.51	75.58	74.81	75.16	1,771,319	-0.61(-0.80%)
Oct 28, 2019	76.37	76.55	75.56	75.77	1,901,040	-0.80(-1.04%)
Oct 25, 2019	78.60	78.94	76.31	76.57	6,259,498	-9.98(-11.54%)
Oct 24, 2019	86.09	86.13	85.56	86.55	825,731	+0.97(+1.14%)
Oct 23, 2019	85.10	85.84	84.76	85.58	950,875	-0.40(-0.47%)
Oct 22, 2019	86.21	86.65	85.93	85.98	948,074	-1.44(-1.65%)
Oct 21, 2019	87.58	87.67	87.11	87.42	771,195	+0.37(+0.43%)
Oct 18, 2019	86.89	87.32	86.79	87.05	646,255	-0.23(-0.27%)
Oct 17, 2019	87.48	87.54	86.86	87.28	1,153,044	+0.94(+1.08%)
Oct 16, 2019	86.59	86.59	86.08	86.35	691,557	+0.19(+0.22%)
Oct 15, 2019	86.16	86.89	85.79	86.16	1,592,925	+0.75(+0.88%)
Oct 14, 2019	85.98	86.18	85.38	85.41	1,145,079	-0.96(-1.12%)
Oct 11, 2019	86.59	86.72	86.13	86.37	821,953	+0.70(+0.82%)
Oct 10, 2019	85.58	86.35	85.44	85.67	990,952	-0.91(-1.05%)
Oct 09, 2019	86.94	87.08	86.37	86.58	703,547	+0.54(+0.63%)
Oct 08, 2019	86.80	86.81	85.81	86.04	851,735	-0.98(-1.13%)
Oct 07, 2019	87.50	87.92	87.01	87.02	974,335	-0.31(-0.35%)
Oct 04, 2019	85.99	87.38	85.43	87.33	1,331,946	+1.34(+1.56%)
Oct 03, 2019	84.74	86.31	84.09	85.99	2,201,296	+0.79(+0.92%)
Oct 02, 2019	86.62	86.81	84.78	85.20	1,248,148	-2.13(-2.44%)

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.