Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	92.91	93.38	92.48	92.84	848,270	-0.07(-0.08%)
Dec 30, 2019	94.00	94.00	92.76	92.91	750,477	-0.59(-0.63%)
Dec 27, 2019	93.42	93.96	93.00	93.50	1,136,290	+0.37(+0.39%)
Dec 26, 2019	93.38	93.54	92.62	93.13	1,358,041	-0.12(-0.13%)
Dec 24, 2019	93.02	93.46	92.81	93.25	233,780	+0.27(+0.29%)
Dec 23, 2019	93.18	93.42	92.75	92.98	588,080	-0.17(-0.19%)
Dec 20, 2019	93.75	94.44	92.93	93.16	2,533,825	-0.50(-0.53%)
Dec 19, 2019	94.24	94.63	93.52	93.66	1,374,974	-0.80(-0.84%)
Dec 18, 2019	95.43	95.44	94.15	94.45	1,978,392	-0.59(-0.63%)
Dec 17, 2019	94.56	95.51	94.56	95.04	1,499,277	+0.48(+0.51%)
Dec 16, 2019	95.94	96.22	94.31	94.56	1,191,075	+0.15(+0.16%)
Dec 13, 2019	96.15	96.55	94.36	94.42	1,224,516	-1.61(-1.67%)
Dec 12, 2019	94.35	96.24	93.70	96.02	1,773,430	+1.99(+2.12%)
Dec 11, 2019	94.82	95.35	93.93	94.03	1,974,297	-0.40(-0.42%)
Dec 10, 2019	94.84	95.10	94.27	94.43	1,555,164	-0.33(-0.35%)
Dec 09, 2019	94.60	94.83	94.21	94.76	1,676,852	+0.17(+0.18%)
Dec 06, 2019	94.80	94.97	94.34	94.59	1,301,011	+0.96(+1.03%)
Dec 05, 2019	93.01	93.95	92.82	93.62	1,168,401	+1.29(+1.40%)
Dec 04, 2019	91.60	92.65	91.39	92.33	893,917	+0.89(+0.98%)
Dec 03, 2019	91.25	91.57	90.88	91.44	693,778	-1.05(-1.14%)
Dec 02, 2019	93.74	94.20	92.40	92.49	1,001,488	-0.63(-0.67%)
Nov 29, 2019	93.20	93.82	93.04	93.11	449,526	-0.39(-0.42%)
Nov 27, 2019	93.12	93.51	91.64	93.50	652,118	+0.82(+0.89%)
Nov 26, 2019	93.34	93.63	92.49	92.68	1,496,480	-0.62(-0.67%)
Nov 25, 2019	93.50	94.01	93.05	93.30	1,020,484	+0.29(+0.31%)
Nov 22, 2019	92.69	93.56	91.96	93.02	812,556	+0.28(+0.30%)
Nov 21, 2019	92.71	93.39	92.03	92.74	1,037,998	+0.44(+0.48%)
Nov 20, 2019	92.19	92.89	91.69	92.29	920,663	-0.66(-0.71%)
Nov 19, 2019	93.02	93.41	92.71	92.95	635,633	+0.42(+0.45%)
Nov 18, 2019	92.09	92.56	91.76	92.54	1,086,732	+0.03(+0.03%)
Nov 15, 2019	91.88	92.65	91.47	92.51	597,755	+0.63(+0.69%)
Nov 14, 2019	91.44	92.23	91.27	91.88	701,526	+0.20(+0.22%)
Nov 13, 2019	91.63	92.03	90.70	91.68	829,446	-0.70(-0.76%)
Nov 12, 2019	92.34	92.85	92.02	92.38	1,062,416	-0.33(-0.36%)
Nov 11, 2019	92.52	93.40	92.13	92.71	916,420	-0.76(-0.81%)
Nov 08, 2019	93.13	93.70	92.64	93.47	1,014,111	+0.34(+0.36%)
Nov 07, 2019	92.83	94.16	92.30	93.13	2,248,724	+1.09(+1.18%)
Nov 06, 2019	91.26	92.09	90.85	92.04	1,243,423	+0.44(+0.48%)
Nov 05, 2019	90.30	91.74	89.40	91.60	1,416,181	+1.42(+1.57%)
Nov 04, 2019	89.08	90.24	88.44	90.18	796,746	+2.13(+2.42%)
Nov 01, 2019	87.35	88.21	87.29	88.06	934,986	+1.51(+1.75%)
Oct 31, 2019	87.16	87.72	85.77	86.55	1,216,513	-1.17(-1.34%)
Oct 30, 2019	88.34	88.55	87.02	87.72	1,138,851	-1.15(-1.29%)
Oct 29, 2019	89.02	89.72	88.75	88.87	1,116,901	-0.16(-0.18%)
Oct 28, 2019	88.94	89.43	88.27	89.02	1,404,694	+0.87(+0.98%)
Oct 25, 2019	87.10	88.75	87.10	88.15	1,102,911	+1.02(+1.18%)
Oct 24, 2019	87.25	87.68	86.34	87.13	1,125,411	+0.16(+0.19%)
Oct 23, 2019	85.96	86.96	83.69	86.96	2,123,570	+2.30(+2.72%)
Oct 22, 2019	84.07	85.49	83.94	84.66	1,276,421	+0.57(+0.68%)
Oct 21, 2019	83.19	84.34	83.18	84.09	1,306,180	+1.88(+2.29%)
Oct 18, 2019	81.58	82.43	81.15	82.21	1,621,426	+0.79(+0.97%)
Oct 17, 2019	81.66	81.92	81.00	81.42	1,020,146	+0.48(+0.59%)
Oct 16, 2019	81.49	82.19	80.65	80.94	908,033	-0.35(-0.43%)
Oct 15, 2019	80.31	81.70	79.71	81.29	788,416	+1.35(+1.69%)
Oct 14, 2019	78.92	80.10	78.63	79.93	968,138	+0.39(+0.49%)
Oct 11, 2019	79.06	80.61	78.95	79.54	1,106,942	+1.84(+2.37%)
Oct 10, 2019	76.75	77.99	76.75	77.70	581,192	+0.92(+1.20%)
Oct 09, 2019	76.83	77.16	76.36	76.78	561,586	+0.82(+1.09%)
Oct 08, 2019	76.64	76.87	75.79	75.95	1,299,792	-1.12(-1.45%)
Oct 07, 2019	77.00	78.19	77.00	77.07	1,067,428	-0.23(-0.29%)
Oct 04, 2019	75.59	77.35	75.40	77.30	1,228,566	+1.92(+2.55%)
Oct 03, 2019	75.40	76.01	74.46	75.38	1,297,203	-0.34(-0.45%)
Oct 02, 2019	77.29	77.29	75.61	75.72	1,191,543	-2.32(-2.97%)

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.