Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	80.66	81.43	79.64	81.08	770,700	+0.05(+0.06%)
Dec 30, 2019	82.45	82.45	80.56	81.03	292,684	-1.41(-1.71%)
Dec 27, 2019	83.00	83.25	81.54	82.44	144,700	-0.25(-0.30%)
Dec 26, 2019	82.58	83.48	82.34	82.69	250,581	+0.18(+0.22%)
Dec 24, 2019	82.69	82.83	81.85	82.51	110,500	-0.12(-0.15%)
Dec 23, 2019	82.06	83.07	81.26	82.63	427,384	+0.62(+0.76%)
Dec 20, 2019	79.79	82.20	79.41	82.01	477,100	+2.57(+3.24%)
Dec 19, 2019	79.55	79.55	78.70	79.44	274,114	-0.12(-0.15%)
Dec 18, 2019	79.40	80.64	79.02	79.56	355,955	+0.61(+0.77%)
Dec 17, 2019	78.42	80.47	77.95	78.95	384,505	+0.51(+0.65%)
Dec 16, 2019	78.98	79.78	78.28	78.44	324,589	-0.17(-0.22%)
Dec 13, 2019	77.63	78.64	77.34	78.61	283,500	+0.81(+1.04%)
Dec 12, 2019	77.83	79.04	77.18	77.80	377,845	-0.03(-0.04%)
Dec 11, 2019	79.42	79.89	76.58	77.83	380,363	-1.63(-2.05%)
Dec 10, 2019	80.53	80.88	78.84	79.46	388,720	-1.38(-1.71%)
Dec 09, 2019	81.52	81.69	80.55	80.84	316,511	-0.75(-0.92%)
Dec 06, 2019	82.35	83.01	81.36	81.59	430,600	+0.10(+0.12%)
Dec 05, 2019	82.29	82.78	81.37	81.49	233,850	-0.70(-0.85%)
Dec 04, 2019	82.87	83.39	82.11	82.19	275,669	-0.56(-0.68%)
Dec 03, 2019	81.90	82.94	80.54	82.75	523,125	-0.75(-0.90%)
Dec 02, 2019	84.44	84.83	82.19	83.50	345,850	-0.93(-1.10%)
Nov 29, 2019	84.67	84.91	83.80	84.43	148,000	-0.49(-0.58%)
Nov 27, 2019	85.13	85.74	84.37	84.92	270,600	+0.25(+0.30%)
Nov 26, 2019	83.89	85.12	83.27	84.67	449,088	+0.74(+0.88%)
Nov 25, 2019	82.79	84.14	82.33	83.93	388,442	+1.61(+1.96%)
Nov 22, 2019	82.84	83.03	81.66	82.32	337,200	-0.41(-0.50%)
Nov 21, 2019	82.53	83.33	81.96	82.73	551,005	+0.33(+0.40%)
Nov 20, 2019	80.11	82.68	79.97	82.40	576,008	+1.96(+2.44%)
Nov 19, 2019	78.34	80.85	78.01	80.44	724,968	+2.38(+3.05%)
Nov 18, 2019	78.10	78.82	77.05	78.06	305,901	-0.44(-0.56%)
Nov 15, 2019	77.94	78.83	76.89	78.50	364,500	+0.95(+1.23%)
Nov 14, 2019	75.26	78.61	75.08	77.55	449,216	+2.03(+2.69%)
Nov 13, 2019	73.72	76.27	73.48	75.52	525,208	+1.57(+2.12%)
Nov 12, 2019	74.17	74.72	72.95	73.95	320,109	-0.30(-0.40%)
Nov 11, 2019	73.75	74.88	72.56	74.25	417,555	+2.19(+3.04%)
Nov 08, 2019	67.85	72.78	67.40	72.06	746,000	+3.28(+4.77%)
Nov 07, 2019	67.17	71.88	64.10	68.78	1,232,062	+0.44(+0.64%)
Nov 06, 2019	68.96	68.97	66.68	68.34	710,546	-1.02(-1.47%)
Nov 05, 2019	68.57	69.85	67.99	69.36	400,763	+1.04(+1.52%)
Nov 04, 2019	70.68	70.90	68.14	68.32	388,059	-1.73(-2.47%)
Nov 01, 2019	72.09	72.11	69.74	70.05	498,200	-1.44(-2.01%)
Oct 31, 2019	72.08	72.78	70.54	71.49	411,427	-1.15(-1.58%)
Oct 30, 2019	71.65	73.19	70.02	72.64	414,521	+1.13(+1.58%)
Oct 29, 2019	70.67	72.10	70.39	71.51	386,874	+0.66(+0.93%)
Oct 28, 2019	70.50	71.68	69.58	70.85	422,430	+1.03(+1.48%)
Oct 25, 2019	68.59	70.06	67.88	69.82	338,100	+1.02(+1.48%)
Oct 24, 2019	66.03	70.34	66.03	68.80	884,743	+3.39(+5.18%)
Oct 23, 2019	66.05	67.13	64.86	65.41	764,143	-0.89(-1.34%)
Oct 22, 2019	71.10	71.80	66.11	66.30	733,016	-4.75(-6.69%)
Oct 21, 2019	73.15	73.46	70.60	71.05	642,947	-1.45(-2.00%)
Oct 18, 2019	75.15	75.40	71.10	72.50	667,600	-3.24(-4.28%)
Oct 17, 2019	76.29	76.60	75.40	75.74	195,039	-0.42(-0.55%)
Oct 16, 2019	77.37	77.37	75.50	76.16	264,928	-2.04(-2.61%)
Oct 15, 2019	77.83	78.89	77.64	78.20	269,634	+0.37(+0.48%)
Oct 14, 2019	77.59	78.90	77.05	77.83	273,091	+0.81(+1.05%)
Oct 11, 2019	76.76	78.04	76.11	77.02	305,400	+1.56(+2.07%)
Oct 10, 2019	75.55	77.01	75.15	75.46	530,666	-0.19(-0.25%)
Oct 09, 2019	74.61	75.92	74.30	75.65	315,866	+1.89(+2.56%)
Oct 08, 2019	74.85	75.19	73.19	73.76	322,890	-1.85(-2.45%)
Oct 07, 2019	74.94	76.08	74.48	75.61	463,305	+0.60(+0.80%)
Oct 04, 2019	74.00	75.70	73.45	75.01	527,900	+1.61(+2.19%)
Oct 03, 2019	71.36	73.92	70.20	73.40	557,922	+1.73(+2.41%)
Oct 02, 2019	74.18	74.45	70.82	71.67	1,002,654	-3.54(-4.71%)

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.