Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	84.93	85.86	84.02	84.27	1,186,700	-0.99(-1.16%)
Dec 30, 2019	87.47	88.03	85.08	85.26	618,697	-2.30(-2.63%)
Dec 27, 2019	87.55	88.23	86.19	87.56	370,500	+0.01(+0.01%)
Dec 26, 2019	89.64	90.00	86.96	87.55	551,097	-0.55(-0.62%)
Dec 24, 2019	88.75	88.79	87.36	88.10	210,000	-0.87(-0.98%)
Dec 23, 2019	87.34	89.27	85.25	88.97	1,024,449	+1.96(+2.25%)
Dec 20, 2019	85.35	87.95	85.29	87.01	1,265,500	+2.07(+2.44%)
Dec 19, 2019	81.82	84.95	80.84	84.94	808,686	+2.94(+3.59%)
Dec 18, 2019	82.65	83.22	81.40	82.00	749,891	-0.86(-1.04%)
Dec 17, 2019	82.25	82.92	80.64	82.86	639,129	+0.88(+1.07%)
Dec 16, 2019	80.56	82.56	80.10	81.98	662,948	+1.89(+2.36%)
Dec 13, 2019	77.85	80.63	77.36	80.09	1,126,100	+2.25(+2.89%)
Dec 12, 2019	78.49	78.64	76.11	77.84	1,199,326	-1.06(-1.34%)
Dec 11, 2019	79.26	80.44	77.30	78.90	752,983	-0.38(-0.48%)
Dec 10, 2019	81.32	81.84	78.72	79.28	700,038	-2.03(-2.50%)
Dec 09, 2019	82.65	83.46	80.36	81.31	818,266	-1.96(-2.35%)
Dec 06, 2019	85.34	86.79	82.62	83.27	980,400	-1.85(-2.17%)
Dec 05, 2019	88.95	89.05	84.87	85.12	610,936	-3.95(-4.43%)
Dec 04, 2019	89.75	90.33	88.52	89.07	562,573	+0.04(+0.04%)
Dec 03, 2019	86.48	89.76	84.85	89.03	666,137	+0.80(+0.91%)
Dec 02, 2019	92.00	92.06	86.09	88.23	963,212	-3.95(-4.29%)
Nov 29, 2019	91.68	92.78	91.22	92.18	364,900	-0.01(-0.01%)
Nov 27, 2019	92.21	92.85	90.90	92.19	817,600	+0.19(+0.21%)
Nov 26, 2019	93.25	93.93	90.55	92.00	1,219,037	-0.74(-0.80%)
Nov 25, 2019	95.00	96.14	89.79	92.74	2,102,804	-1.06(-1.13%)
Nov 22, 2019	92.70	94.08	91.86	93.80	1,000,800	+1.42(+1.54%)
Nov 21, 2019	90.90	92.50	90.14	92.38	743,861	+1.95(+2.16%)
Nov 20, 2019	88.45	91.07	88.40	90.43	1,276,650	+1.99(+2.25%)
Nov 19, 2019	86.04	88.98	85.75	88.44	776,811	+2.69(+3.14%)
Nov 18, 2019	84.24	87.75	84.00	85.75	1,165,707	+1.77(+2.11%)
Nov 15, 2019	82.92	84.05	81.84	83.98	693,400	+1.56(+1.89%)
Nov 14, 2019	80.85	82.90	80.12	82.42	549,375	+1.24(+1.53%)
Nov 13, 2019	80.91	81.41	78.62	81.18	497,697	+0.37(+0.46%)
Nov 12, 2019	79.32	82.24	79.00	80.81	613,155	+1.81(+2.29%)
Nov 11, 2019	79.57	80.54	78.71	79.00	523,730	-0.53(-0.67%)
Nov 08, 2019	75.70	79.59	75.08	79.53	475,400	+4.27(+5.67%)
Nov 07, 2019	77.34	79.05	74.51	75.26	710,210	-1.93(-2.50%)
Nov 06, 2019	77.00	77.94	76.48	77.19	447,037	-0.30(-0.39%)
Nov 05, 2019	78.85	79.43	74.39	77.49	879,314	-1.34(-1.70%)
Nov 04, 2019	76.00	79.53	75.39	78.83	1,022,708	+3.47(+4.60%)
Nov 01, 2019	71.75	75.93	71.29	75.36	792,900	+3.72(+5.19%)
Oct 31, 2019	75.55	76.76	68.74	71.64	1,156,685	-2.63(-3.54%)
Oct 30, 2019	72.38	74.61	71.35	74.27	588,114	+2.10(+2.91%)
Oct 29, 2019	71.59	74.08	71.17	72.17	595,363	+0.42(+0.59%)
Oct 28, 2019	68.46	71.93	68.46	71.75	775,013	+3.45(+5.05%)
Oct 25, 2019	71.62	71.63	67.87	68.30	1,060,500	-3.32(-4.64%)
Oct 24, 2019	70.61	71.73	68.76	71.62	591,255	+1.41(+2.01%)
Oct 23, 2019	71.85	72.55	70.08	70.21	542,148	-1.60(-2.23%)
Oct 22, 2019	75.77	76.35	71.69	71.81	437,885	-3.43(-4.56%)
Oct 21, 2019	75.75	76.29	75.01	75.24	305,868	+0.31(+0.41%)
Oct 18, 2019	77.45	78.26	74.59	74.93	512,900	-3.01(-3.86%)
Oct 17, 2019	76.49	78.29	76.40	77.94	337,627	+1.80(+2.36%)
Oct 16, 2019	78.75	78.76	75.87	76.14	482,655	-2.55(-3.24%)
Oct 15, 2019	76.71	78.83	76.52	78.69	486,104	+2.48(+3.25%)
Oct 14, 2019	77.70	77.70	76.14	76.21	384,770	-0.92(-1.19%)
Oct 11, 2019	77.34	78.55	75.66	77.13	735,600	+1.64(+2.17%)
Oct 10, 2019	72.28	76.42	71.60	75.49	1,134,866	+2.97(+4.10%)
Oct 09, 2019	72.28	73.44	71.85	72.52	416,120	+0.67(+0.93%)
Oct 08, 2019	75.13	75.17	71.69	71.85	618,194	-3.67(-4.86%)
Oct 07, 2019	76.53	77.25	75.27	75.52	305,093	-1.23(-1.60%)
Oct 04, 2019	75.34	76.81	74.16	76.75	403,800	+1.65(+2.20%)
Oct 03, 2019	72.66	75.54	72.29	75.10	396,788	+1.86(+2.54%)
Oct 02, 2019	72.96	73.34	71.28	73.24	669,112	-0.38(-0.52%)

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.