Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	81.76	82.45	81.72	82.41	613,685	+0.22(+0.27%)
Dec 30, 2019	82.79	82.79	81.62	82.18	1,136,802	-0.62(-0.75%)
Dec 27, 2019	83.31	83.31	82.53	82.81	1,121,332	-0.16(-0.20%)
Dec 26, 2019	83.23	83.23	82.66	82.97	664,340	+0.10(+0.11%)
Dec 24, 2019	82.92	82.94	82.46	82.88	511,912	+0.13(+0.16%)
Dec 23, 2019	83.12	83.17	82.64	82.74	1,377,447	+0.26(+0.32%)
Dec 20, 2019	82.27	82.67	81.88	82.48	1,051,858	+0.78(+0.95%)
Dec 19, 2019	81.37	81.70	80.98	81.70	1,080,120	+0.65(+0.81%)
Dec 18, 2019	81.25	81.25	80.75	81.05	978,920	-0.04(-0.05%)
Dec 17, 2019	81.17	81.25	80.67	81.09	989,502	+0.36(+0.45%)
Dec 16, 2019	80.84	81.42	80.66	80.73	2,131,918	+0.58(+0.72%)
Dec 13, 2019	80.55	81.38	79.79	80.15	1,765,126	-0.35(-0.44%)
Dec 12, 2019	78.26	80.64	78.26	80.50	2,227,210	+2.12(+2.71%)
Dec 11, 2019	77.01	78.50	76.95	78.38	1,483,666	+1.57(+2.05%)
Dec 10, 2019	76.88	77.31	76.52	76.81	531,511	+0.32(+0.42%)
Dec 09, 2019	77.01	77.08	76.47	76.48	501,178	-0.35(-0.46%)
Dec 06, 2019	76.67	77.05	76.54	76.83	1,019,233	+1.09(+1.45%)
Dec 05, 2019	75.88	76.05	75.41	75.74	1,509,905	+0.38(+0.50%)
Dec 04, 2019	75.21	75.69	75.14	75.36	1,099,796	+1.17(+1.58%)
Dec 03, 2019	73.73	74.26	73.38	74.19	2,072,443	-1.17(-1.55%)
Dec 02, 2019	76.61	76.69	75.19	75.35	1,665,570	-1.18(-1.54%)
Nov 29, 2019	77.10	77.10	76.43	76.53	625,085	-0.83(-1.07%)
Nov 27, 2019	77.12	77.37	77.02	77.36	788,296	+0.55(+0.72%)
Nov 26, 2019	76.97	77.08	76.45	76.81	2,175,748	-0.29(-0.37%)
Nov 25, 2019	76.01	77.17	76.01	77.09	1,249,789	+1.81(+2.40%)
Nov 22, 2019	75.58	76.00	75.11	75.29	1,045,774	-0.08(-0.10%)
Nov 21, 2019	75.65	76.04	75.04	75.37	2,119,594	-0.81(-1.07%)
Nov 20, 2019	76.73	77.11	75.60	76.18	1,437,653	-0.91(-1.18%)
Nov 19, 2019	77.83	77.95	76.66	77.09	744,181	-0.39(-0.50%)
Nov 18, 2019	77.64	77.95	77.09	77.47	818,294	-0.18(-0.23%)
Nov 15, 2019	77.97	78.31	77.29	77.65	993,913	+0.70(+0.92%)
Nov 14, 2019	76.79	77.01	76.36	76.95	992,824	-0.26(-0.33%)
Nov 13, 2019	76.70	77.39	76.32	77.20	945,492	+0.08(+0.11%)
Nov 12, 2019	77.16	77.72	76.82	77.12	1,468,578	+0.16(+0.20%)
Nov 11, 2019	76.63	77.08	76.34	76.96	850,497	-0.32(-0.41%)
Nov 08, 2019	76.60	77.33	76.15	77.28	1,067,434	+0.39(+0.50%)
Nov 07, 2019	77.57	77.74	76.58	76.89	1,516,702	+0.46(+0.60%)
Nov 06, 2019	76.80	76.82	75.66	76.43	1,662,266	-0.51(-0.67%)
Nov 05, 2019	77.14	77.57	76.73	76.95	1,112,124	+0.04(+0.06%)
Nov 04, 2019	76.18	76.98	76.16	76.90	2,028,464	+1.67(+2.23%)
Nov 01, 2019	74.24	75.23	73.89	75.23	2,022,909	+1.69(+2.30%)
Oct 31, 2019	73.79	73.79	72.58	73.54	880,808	-0.37(-0.51%)
Oct 30, 2019	74.45	74.47	73.43	73.91	1,089,375	+0.03(+0.04%)
Oct 29, 2019	74.73	75.23	73.89	73.89	1,182,500	-0.77(-1.04%)
Oct 28, 2019	73.88	74.72	73.77	74.66	1,182,146	+1.33(+1.82%)
Oct 25, 2019	72.07	73.40	72.03	73.33	1,891,119	+1.50(+2.09%)
Oct 24, 2019	71.04	71.90	70.95	71.83	1,973,445	+1.73(+2.47%)
Oct 23, 2019	70.15	70.77	69.66	70.09	1,627,433	-1.38(-1.93%)
Oct 22, 2019	72.31	72.35	71.47	71.47	1,209,675	-0.63(-0.87%)
Oct 21, 2019	71.39	72.11	71.22	72.10	1,322,130	+1.39(+1.97%)
Oct 18, 2019	71.33	71.56	70.08	70.71	960,050	-0.76(-1.06%)
Oct 17, 2019	72.16	72.34	71.07	71.46	1,311,522	+0.12(+0.17%)
Oct 16, 2019	71.96	72.29	71.13	71.34	1,794,443	-1.03(-1.42%)
Oct 15, 2019	71.25	72.51	71.13	72.37	1,348,906	+1.56(+2.20%)
Oct 14, 2019	70.77	70.93	70.42	70.81	1,130,126	-0.01(-0.01%)
Oct 11, 2019	70.48	71.64	70.45	70.82	1,982,029	+1.63(+2.36%)
Oct 10, 2019	68.59	69.94	68.59	69.19	1,140,669	+0.67(+0.98%)
Oct 09, 2019	68.28	68.98	68.15	68.52	1,431,286	+1.10(+1.63%)
Oct 08, 2019	68.68	68.86	67.34	67.42	2,086,586	-2.15(-3.10%)
Oct 07, 2019	69.94	70.26	69.54	69.57	1,245,442	-0.41(-0.59%)
Oct 04, 2019	69.19	70.09	69.04	69.98	1,244,984	+1.14(+1.66%)
Oct 03, 2019	67.72	68.85	66.85	68.84	1,632,882	+1.19(+1.76%)
Oct 02, 2019	68.27	68.30	67.20	67.65	1,353,088	-1.00(-1.46%)

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.