Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	63.57	65.41	63.44	65.23	1,594,700	+1.30(+2.03%)
Dec 30, 2019	64.87	64.89	63.58	63.93	2,312,449	-1.15(-1.77%)
Dec 27, 2019	66.00	66.00	64.81	65.08	1,313,000	-0.75(-1.14%)
Dec 26, 2019	66.13	66.16	65.80	65.83	748,471	+0.00(+0.00%)
Dec 24, 2019	65.62	65.91	65.46	65.83	551,500	+0.40(+0.61%)
Dec 23, 2019	65.66	65.74	65.40	65.43	1,351,838	-0.06(-0.09%)
Dec 20, 2019	66.11	66.19	65.49	65.49	1,957,600	-0.53(-0.80%)
Dec 19, 2019	65.31	66.02	65.18	66.02	1,355,006	+0.86(+1.32%)
Dec 18, 2019	65.92	65.97	65.16	65.16	1,971,793	-0.36(-0.55%)
Dec 17, 2019	65.63	65.76	65.11	65.52	1,825,505	+0.19(+0.29%)
Dec 16, 2019	65.62	65.96	65.27	65.33	1,732,495	+0.73(+1.13%)
Dec 13, 2019	62.98	64.64	62.66	64.60	2,746,100	+1.41(+2.23%)
Dec 12, 2019	61.56	63.32	61.34	63.19	2,429,203	+1.79(+2.92%)
Dec 11, 2019	61.08	61.66	60.88	61.40	1,169,932	+0.64(+1.05%)
Dec 10, 2019	60.86	61.36	60.18	60.76	1,627,604	-0.09(-0.15%)
Dec 09, 2019	62.34	62.46	60.81	60.85	1,550,620	-1.67(-2.67%)
Dec 06, 2019	62.57	62.72	62.04	62.52	1,614,500	+1.14(+1.86%)
Dec 05, 2019	61.45	61.49	60.43	61.38	2,095,084	+0.40(+0.66%)
Dec 04, 2019	60.53	61.33	60.29	60.98	1,824,500	+1.83(+3.09%)
Dec 03, 2019	59.06	59.74	58.48	59.15	2,997,305	-2.40(-3.90%)
Dec 02, 2019	63.15	63.18	60.95	61.55	2,669,670	-1.50(-2.38%)
Nov 29, 2019	63.43	63.56	63.02	63.05	792,500	-0.65(-1.02%)
Nov 27, 2019	63.82	63.93	63.69	63.70	754,800	+0.09(+0.14%)
Nov 26, 2019	63.33	63.74	63.16	63.61	1,356,139	+0.51(+0.81%)
Nov 25, 2019	62.73	63.23	62.47	63.10	1,715,687	+1.30(+2.10%)
Nov 22, 2019	61.35	61.81	61.03	61.80	1,275,400	+0.92(+1.51%)
Nov 21, 2019	61.17	61.22	60.28	60.88	1,412,103	-0.09(-0.15%)
Nov 20, 2019	61.15	61.58	59.84	60.97	3,058,781	-0.27(-0.44%)
Nov 19, 2019	61.81	61.86	61.10	61.24	1,908,359	-0.32(-0.52%)
Nov 18, 2019	61.56	61.81	61.28	61.56	981,717	+0.00(+0.00%)
Nov 15, 2019	60.75	61.57	60.60	61.56	2,287,700	+1.38(+2.29%)
Nov 14, 2019	59.74	60.22	59.43	60.18	1,354,584	+0.40(+0.67%)
Nov 13, 2019	59.65	60.08	59.51	59.78	1,799,682	-0.14(-0.23%)
Nov 12, 2019	59.85	60.22	59.69	59.92	1,353,040	+0.36(+0.60%)
Nov 11, 2019	58.88	59.90	58.83	59.56	1,380,492	+0.12(+0.20%)
Nov 08, 2019	58.75	59.55	58.52	59.44	1,437,600	+0.53(+0.90%)
Nov 07, 2019	59.19	59.26	58.67	58.91	1,487,777	+0.30(+0.51%)
Nov 06, 2019	58.58	58.70	58.03	58.61	1,386,652	+0.14(+0.24%)
Nov 05, 2019	58.95	59.03	58.46	58.47	1,311,924	-0.62(-1.05%)
Nov 04, 2019	59.63	59.69	58.88	59.09	1,689,009	-0.09(-0.15%)
Nov 01, 2019	58.76	59.23	58.61	59.18	1,397,400	+1.42(+2.46%)
Oct 31, 2019	57.98	58.17	57.19	57.76	1,626,701	-0.54(-0.93%)
Oct 30, 2019	57.60	58.35	56.88	58.30	1,752,798	+0.72(+1.25%)
Oct 29, 2019	57.25	57.79	57.16	57.58	1,469,646	+0.01(+0.02%)
Oct 28, 2019	57.98	58.04	57.47	57.57	1,544,391	-0.26(-0.45%)
Oct 25, 2019	56.75	57.85	56.75	57.83	1,488,100	+0.91(+1.60%)
Oct 24, 2019	56.80	56.96	56.26	56.92	1,536,642	+0.37(+0.65%)
Oct 23, 2019	56.00	56.55	55.95	56.55	1,587,052	+0.60(+1.07%)
Oct 22, 2019	56.82	56.99	56.14	55.95	1,805,544	-0.71(-1.25%)
Oct 21, 2019	56.14	56.66	56.14	56.66	1,513,957	+0.77(+1.38%)
Oct 18, 2019	55.73	56.16	55.22	55.89	2,641,300	+0.04(+0.07%)
Oct 17, 2019	56.00	56.28	55.69	55.85	2,303,052	+0.12(+0.22%)
Oct 16, 2019	55.42	55.75	55.11	55.73	1,779,825	+0.48(+0.87%)
Oct 15, 2019	55.15	55.76	55.15	55.25	2,384,842	+0.57(+1.04%)
Oct 14, 2019	53.67	54.70	53.67	54.68	2,134,059	+0.86(+1.60%)
Oct 11, 2019	53.09	54.19	52.90	53.82	4,725,300	+1.63(+3.12%)
Oct 10, 2019	51.33	52.32	51.24	52.19	2,210,640	+1.20(+2.35%)
Oct 09, 2019	51.18	51.87	50.86	50.99	2,469,370	+0.54(+1.07%)
Oct 08, 2019	51.56	51.87	50.41	50.45	3,551,031	-2.06(-3.92%)
Oct 07, 2019	52.36	53.15	52.16	52.51	2,439,132	-0.31(-0.59%)
Oct 04, 2019	51.61	52.82	51.60	52.82	2,448,000	+1.45(+2.82%)
Oct 03, 2019	50.53	51.41	49.83	51.37	2,744,481	+0.97(+1.92%)
Oct 02, 2019	51.54	51.54	50.13	50.40	3,933,966	-1.86(-3.56%)

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.