Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	92.54	92.75	90.87	90.93	126,100	+0.80(+0.89%)
Dec 30, 2019	89.86	90.60	89.86	90.13	69,394	+1.25(+1.41%)
Dec 27, 2019	89.03	89.59	88.78	88.88	44,800	-0.63(-0.70%)
Dec 26, 2019	89.94	90.63	89.35	89.51	66,666	+0.46(+0.52%)
Dec 24, 2019	88.50	89.10	88.50	89.05	25,200	+0.90(+1.02%)
Dec 23, 2019	86.41	88.50	86.38	88.15	74,255	+2.34(+2.73%)
Dec 20, 2019	88.25	88.31	85.65	85.81	65,200	-2.19(-2.48%)
Dec 19, 2019	88.00	88.42	87.80	88.00	20,340	-0.11(-0.13%)
Dec 18, 2019	87.77	88.20	87.58	88.11	59,198	+0.69(+0.79%)
Dec 17, 2019	87.41	87.57	86.73	87.42	24,957	-0.13(-0.15%)
Dec 16, 2019	87.40	88.21	87.33	87.55	52,786	+0.24(+0.27%)
Dec 13, 2019	87.90	88.36	87.00	87.31	63,900	-1.85(-2.07%)
Dec 12, 2019	89.21	89.44	88.14	89.16	142,365	+0.52(+0.59%)
Dec 11, 2019	87.43	89.00	87.33	88.64	121,762	+1.70(+1.96%)
Dec 10, 2019	86.62	87.10	86.30	86.94	102,824	+2.72(+3.23%)
Dec 09, 2019	84.42	84.69	84.22	84.22	24,939	-0.27(-0.31%)
Dec 06, 2019	84.33	84.52	84.00	84.48	77,000	-0.08(-0.09%)
Dec 05, 2019	83.51	84.94	83.33	84.56	90,969	+0.19(+0.23%)
Dec 04, 2019	85.49	85.49	84.32	84.37	34,296	-1.38(-1.61%)
Dec 03, 2019	85.38	85.94	85.22	85.75	64,455	+1.10(+1.30%)
Dec 02, 2019	84.71	85.23	84.36	84.65	43,840	+0.07(+0.08%)
Nov 29, 2019	84.68	85.00	84.40	84.58	42,800	+0.25(+0.29%)
Nov 27, 2019	84.67	84.71	83.80	84.34	61,800	-1.39(-1.63%)
Nov 26, 2019	84.96	86.32	84.84	85.73	58,191	+1.21(+1.43%)
Nov 25, 2019	84.24	84.83	84.17	84.52	49,949	+0.53(+0.63%)
Nov 22, 2019	84.58	85.15	83.51	83.99	137,100	-2.29(-2.65%)
Nov 21, 2019	87.20	87.43	86.00	86.28	176,092	-0.33(-0.38%)
Nov 20, 2019	86.01	86.62	85.93	86.61	51,560	+0.71(+0.83%)
Nov 19, 2019	85.21	85.92	85.10	85.90	44,969	+1.61(+1.91%)
Nov 18, 2019	83.93	84.75	83.83	84.29	53,768	+0.44(+0.52%)
Nov 15, 2019	83.09	84.50	83.09	83.85	67,300	+0.81(+0.98%)
Nov 14, 2019	82.12	83.38	82.12	83.04	91,562	+0.71(+0.86%)
Nov 13, 2019	82.00	82.58	81.96	82.33	54,496	+0.33(+0.40%)
Nov 12, 2019	82.00	82.15	81.62	82.00	164,912	-0.58(-0.70%)
Nov 11, 2019	83.00	83.19	82.31	82.58	97,557	-1.04(-1.24%)
Nov 08, 2019	83.90	84.25	83.60	83.62	87,200	-2.10(-2.45%)
Nov 07, 2019	87.75	87.95	85.25	85.72	80,835	-1.89(-2.16%)
Nov 06, 2019	87.32	87.70	87.11	87.61	59,277	+0.01(+0.01%)
Nov 05, 2019	87.50	88.00	87.22	87.60	77,684	-0.57(-0.65%)
Nov 04, 2019	89.12	89.30	87.90	88.17	81,702	-1.33(-1.49%)
Nov 01, 2019	88.14	89.96	87.88	89.50	116,400	+1.57(+1.79%)
Oct 31, 2019	88.18	88.48	87.17	87.93	62,420	+0.93(+1.07%)
Oct 30, 2019	86.72	87.37	86.13	87.00	35,573	+0.28(+0.32%)
Oct 29, 2019	86.14	86.92	85.99	86.72	35,452	+0.08(+0.09%)
Oct 28, 2019	87.87	87.87	86.05	86.64	137,628	-0.61(-0.70%)
Oct 25, 2019	88.21	88.48	87.17	87.25	100,400	+0.25(+0.29%)
Oct 24, 2019	87.70	87.90	86.65	87.00	107,579	+0.64(+0.74%)
Oct 23, 2019	85.18	86.70	85.18	86.36	95,403	+2.32(+2.76%)
Oct 22, 2019	83.84	84.15	83.67	84.04	41,087	+0.35(+0.42%)
Oct 21, 2019	84.66	84.66	83.34	83.69	69,539	-0.32(-0.38%)
Oct 18, 2019	83.69	84.39	83.40	84.01	40,500	+0.32(+0.38%)
Oct 17, 2019	83.84	83.92	83.34	83.69	50,772	+0.04(+0.05%)
Oct 16, 2019	83.62	83.92	82.98	83.65	156,813	+0.16(+0.19%)
Oct 15, 2019	84.33	84.33	83.25	83.49	73,549	-0.76(-0.90%)
Oct 14, 2019	84.40	84.90	84.17	84.25	38,210	-0.27(-0.32%)
Oct 11, 2019	83.74	84.75	83.40	84.52	110,800	-0.24(-0.28%)
Oct 10, 2019	83.94	85.21	83.23	84.76	83,516	+0.48(+0.57%)
Oct 09, 2019	83.70	84.53	83.34	84.28	67,094	+0.30(+0.36%)
Oct 08, 2019	83.80	84.09	83.15	83.98	138,301	+1.20(+1.45%)
Oct 07, 2019	83.28	83.80	82.78	82.78	72,623	-0.37(-0.44%)
Oct 04, 2019	82.77	83.33	82.40	83.15	85,200	-0.82(-0.97%)
Oct 03, 2019	84.19	84.79	83.70	83.97	106,529	+0.17(+0.20%)
Oct 02, 2019	83.64	84.18	83.40	83.80	102,541	+0.88(+1.06%)

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.