Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	73.91	75.13	73.79	75.03	1,177,200	+0.95(+1.28%)
Dec 30, 2019	74.74	74.85	73.96	74.08	684,858	-0.67(-0.90%)
Dec 27, 2019	74.87	74.97	74.59	74.75	689,900	-0.02(-0.03%)
Dec 26, 2019	75.03	75.15	74.66	74.77	476,988	-0.25(-0.33%)
Dec 24, 2019	74.37	75.30	74.17	75.02	595,200	+0.79(+1.06%)
Dec 23, 2019	73.70	74.66	73.38	74.23	955,074	+0.53(+0.72%)
Dec 20, 2019	73.85	74.24	72.88	73.70	4,078,500	-0.05(-0.07%)
Dec 19, 2019	73.59	74.26	73.42	73.75	2,012,774	+0.30(+0.41%)
Dec 18, 2019	71.90	73.48	71.63	73.45	1,749,646	+1.87(+2.61%)
Dec 17, 2019	72.40	72.99	71.56	71.58	1,685,984	-0.90(-1.24%)
Dec 16, 2019	73.36	73.36	72.10	72.48	2,052,116	-0.23(-0.32%)
Dec 13, 2019	73.58	73.91	72.51	72.71	1,214,900	-0.53(-0.72%)
Dec 12, 2019	72.63	73.65	72.40	73.24	1,036,497	+0.61(+0.84%)
Dec 11, 2019	72.22	72.94	72.13	72.63	857,571	+0.32(+0.44%)
Dec 10, 2019	71.88	72.67	71.69	72.31	1,090,028	+0.20(+0.28%)
Dec 09, 2019	72.56	72.82	71.89	72.11	1,264,422	-0.59(-0.81%)
Dec 06, 2019	72.76	73.44	72.48	72.70	1,821,700	+0.19(+0.26%)
Dec 05, 2019	72.65	72.98	71.97	72.51	1,321,707	-0.05(-0.07%)
Dec 04, 2019	72.37	73.28	72.17	72.56	1,371,793	+0.27(+0.37%)
Dec 03, 2019	71.21	72.54	70.66	72.29	1,601,774	+0.36(+0.50%)
Dec 02, 2019	71.78	72.19	71.43	71.93	1,275,947	+0.16(+0.22%)
Nov 29, 2019	72.56	72.60	71.62	71.77	605,500	-0.92(-1.27%)
Nov 27, 2019	72.59	73.43	72.42	72.69	745,000	+0.11(+0.15%)
Nov 26, 2019	73.48	73.50	72.47	72.58	1,653,366	-0.81(-1.10%)
Nov 25, 2019	72.40	73.41	72.20	73.39	1,687,674	+0.91(+1.26%)
Nov 22, 2019	71.67	72.73	71.67	72.48	1,107,500	+0.39(+0.54%)
Nov 21, 2019	72.40	72.80	71.70	72.09	1,853,769	-0.41(-0.57%)
Nov 20, 2019	72.41	72.83	72.09	72.50	1,498,003	+0.09(+0.12%)
Nov 19, 2019	71.63	72.83	71.33	72.41	2,250,798	+1.37(+1.93%)
Nov 18, 2019	70.85	71.61	70.83	71.04	1,576,420	+0.21(+0.30%)
Nov 15, 2019	69.13	70.95	69.04	70.83	2,878,000	+1.90(+2.76%)
Nov 14, 2019	69.28	70.00	68.86	68.93	1,538,405	-0.37(-0.53%)
Nov 13, 2019	69.68	70.10	69.14	69.30	1,473,912	-0.63(-0.90%)
Nov 12, 2019	69.16	70.03	68.43	69.93	1,282,689	+0.50(+0.72%)
Nov 11, 2019	69.27	70.02	69.20	69.43	1,348,700	-0.42(-0.60%)
Nov 08, 2019	69.15	70.09	68.94	69.85	2,488,600	+0.66(+0.95%)
Nov 07, 2019	70.00	70.00	68.72	69.19	2,701,708	-1.32(-1.87%)
Nov 06, 2019	67.62	70.51	66.56	70.51	6,007,468	+8.07(+12.92%)
Nov 05, 2019	61.98	62.99	61.59	62.44	1,735,956	+0.96(+1.56%)
Nov 04, 2019	60.17	61.53	60.03	61.48	1,538,350	+1.94(+3.26%)
Nov 01, 2019	58.89	60.27	58.78	59.54	1,289,300	+0.94(+1.60%)
Oct 31, 2019	58.94	59.03	58.15	58.60	819,442	-0.37(-0.63%)
Oct 30, 2019	58.94	59.30	58.56	58.97	987,882	+0.02(+0.03%)
Oct 29, 2019	58.12	59.24	57.92	58.95	1,367,337	+1.11(+1.92%)
Oct 28, 2019	57.94	58.74	57.75	57.84	1,295,978	+0.01(+0.02%)
Oct 25, 2019	57.66	58.53	56.99	57.83	1,458,500	-0.22(-0.38%)
Oct 24, 2019	59.05	59.39	57.74	58.05	889,749	-1.07(-1.81%)
Oct 23, 2019	59.40	59.71	58.96	59.12	857,595	-0.09(-0.15%)
Oct 22, 2019	58.42	59.71	58.40	59.21	1,187,690	+0.55(+0.94%)
Oct 21, 2019	58.72	59.51	58.41	58.66	1,380,044	-0.03(-0.05%)
Oct 18, 2019	57.73	58.78	57.73	58.69	1,522,900	+0.84(+1.45%)
Oct 17, 2019	56.99	58.25	56.98	57.85	869,276	+0.84(+1.47%)
Oct 16, 2019	56.71	57.61	56.39	57.01	858,652	+0.29(+0.51%)
Oct 15, 2019	56.00	56.80	55.94	56.72	1,370,192	+1.05(+1.89%)
Oct 14, 2019	56.24	56.40	55.60	55.67	1,043,336	-0.77(-1.36%)
Oct 11, 2019	56.75	57.45	56.38	56.44	1,450,300	+0.62(+1.11%)
Oct 10, 2019	55.21	56.24	54.98	55.82	1,502,229	+0.61(+1.10%)
Oct 09, 2019	54.69	55.44	54.46	55.21	1,559,433	+1.01(+1.86%)
Oct 08, 2019	55.49	55.51	54.09	54.20	1,864,395	-1.47(-2.64%)
Oct 07, 2019	55.90	56.59	55.62	55.67	1,530,667	-0.33(-0.59%)
Oct 04, 2019	55.93	56.28	55.54	56.00	1,042,200	+0.13(+0.23%)
Oct 03, 2019	55.41	56.04	55.02	55.87	925,983	+0.27(+0.49%)
Oct 02, 2019	56.18	56.58	55.46	55.60	1,573,493	-1.06(-1.87%)

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.