Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	81.76	82.45	81.72	82.41	613,642	+0.22(+0.27%)
Dec 30, 2019	82.79	82.79	81.62	82.19	1,136,722	-0.62(-0.75%)
Dec 27, 2019	83.32	83.32	82.53	82.81	1,121,253	-0.16(-0.20%)
Dec 26, 2019	83.23	83.23	82.67	82.98	664,293	+0.10(+0.11%)
Dec 24, 2019	82.93	82.95	82.46	82.88	511,876	+0.13(+0.16%)
Dec 23, 2019	83.13	83.17	82.64	82.75	1,377,350	+0.26(+0.32%)
Dec 20, 2019	82.27	82.68	81.89	82.48	1,051,784	+0.78(+0.95%)
Dec 19, 2019	81.38	81.71	80.99	81.71	1,080,044	+0.65(+0.81%)
Dec 18, 2019	81.26	81.26	80.76	81.05	978,851	-0.04(-0.05%)
Dec 17, 2019	81.17	81.25	80.67	81.10	989,432	+0.36(+0.45%)
Dec 16, 2019	80.85	81.43	80.67	80.73	2,131,767	+0.58(+0.72%)
Dec 13, 2019	80.55	81.38	79.79	80.15	1,765,001	-0.35(-0.44%)
Dec 12, 2019	78.27	80.65	78.27	80.51	2,227,053	+2.12(+2.71%)
Dec 11, 2019	77.01	78.50	76.96	78.38	1,483,562	+1.57(+2.05%)
Dec 10, 2019	76.89	77.31	76.52	76.81	531,474	+0.32(+0.42%)
Dec 09, 2019	77.02	77.09	76.48	76.49	501,143	-0.35(-0.46%)
Dec 06, 2019	76.68	77.06	76.54	76.84	1,019,161	+1.09(+1.45%)
Dec 05, 2019	75.89	76.05	75.41	75.74	1,509,799	+0.38(+0.50%)
Dec 04, 2019	75.21	75.69	75.15	75.37	1,099,718	+1.17(+1.58%)
Dec 03, 2019	73.74	74.27	73.38	74.19	2,072,296	-1.17(-1.55%)
Dec 02, 2019	76.61	76.69	75.20	75.36	1,665,452	-1.18(-1.54%)
Nov 29, 2019	77.11	77.11	76.44	76.54	625,041	-0.83(-1.07%)
Nov 27, 2019	77.12	77.38	77.02	77.37	788,241	+0.55(+0.72%)
Nov 26, 2019	76.97	77.09	76.46	76.81	2,175,594	-0.29(-0.37%)
Nov 25, 2019	76.01	77.17	76.01	77.10	1,249,701	+1.81(+2.40%)
Nov 22, 2019	75.59	76.00	75.12	75.29	1,045,700	-0.08(-0.10%)
Nov 21, 2019	75.65	76.04	75.04	75.37	2,119,444	-0.81(-1.07%)
Nov 20, 2019	76.73	77.12	75.60	76.19	1,437,551	-0.91(-1.18%)
Nov 19, 2019	77.84	77.96	76.67	77.09	744,128	-0.39(-0.50%)
Nov 18, 2019	77.65	77.96	77.10	77.48	818,236	-0.18(-0.23%)
Nov 15, 2019	77.97	78.31	77.30	77.66	993,842	+0.70(+0.92%)
Nov 14, 2019	76.80	77.02	76.37	76.95	992,753	-0.26(-0.33%)
Nov 13, 2019	76.70	77.40	76.33	77.21	945,425	+0.08(+0.11%)
Nov 12, 2019	77.16	77.72	76.82	77.13	1,468,474	+0.16(+0.20%)
Nov 11, 2019	76.63	77.09	76.34	76.97	850,437	-0.32(-0.41%)
Nov 08, 2019	76.60	77.34	76.15	77.29	1,067,359	+0.39(+0.50%)
Nov 07, 2019	77.58	77.74	76.58	76.90	1,516,595	+0.46(+0.60%)
Nov 06, 2019	76.80	76.83	75.66	76.44	1,662,148	-0.51(-0.67%)
Nov 05, 2019	77.14	77.58	76.73	76.95	1,112,045	+0.04(+0.06%)
Nov 04, 2019	76.19	76.99	76.17	76.91	2,028,321	+1.68(+2.23%)
Nov 01, 2019	74.24	75.23	73.90	75.23	2,022,766	+1.69(+2.30%)
Oct 31, 2019	73.80	73.80	72.59	73.55	880,746	-0.37(-0.51%)
Oct 30, 2019	74.46	74.47	73.43	73.92	1,089,298	+0.03(+0.04%)
Oct 29, 2019	74.73	75.24	73.89	73.89	1,182,416	-0.77(-1.04%)
Oct 28, 2019	73.88	74.73	73.77	74.67	1,182,062	+1.33(+1.82%)
Oct 25, 2019	72.07	73.41	72.03	73.33	1,890,985	+1.50(+2.09%)
Oct 24, 2019	71.04	71.90	70.96	71.83	1,973,305	+1.73(+2.47%)
Oct 23, 2019	70.16	70.77	69.67	70.10	1,627,318	-1.38(-1.93%)
Oct 22, 2019	72.32	72.36	71.47	71.47	1,209,590	-0.63(-0.87%)
Oct 21, 2019	71.40	72.11	71.22	72.10	1,322,036	+1.39(+1.97%)
Oct 18, 2019	71.34	71.57	70.08	70.71	959,982	-0.76(-1.06%)
Oct 17, 2019	72.16	72.35	71.07	71.47	1,311,430	+0.12(+0.17%)
Oct 16, 2019	71.96	72.30	71.14	71.35	1,794,316	-1.03(-1.42%)
Oct 15, 2019	71.25	72.52	71.13	72.37	1,348,810	+1.56(+2.20%)
Oct 14, 2019	70.78	70.93	70.42	70.82	1,130,046	-0.01(-0.01%)
Oct 11, 2019	70.48	71.64	70.46	70.83	1,981,889	+1.63(+2.36%)
Oct 10, 2019	68.60	69.94	68.60	69.19	1,140,588	+0.67(+0.98%)
Oct 09, 2019	68.29	68.99	68.15	68.52	1,431,185	+1.10(+1.63%)
Oct 08, 2019	68.68	68.87	67.34	67.42	2,086,438	-2.15(-3.10%)
Oct 07, 2019	69.94	70.26	69.54	69.58	1,245,354	-0.41(-0.59%)
Oct 04, 2019	69.19	70.09	69.05	69.99	1,244,896	+1.14(+1.66%)
Oct 03, 2019	67.72	68.86	66.85	68.84	1,632,766	+1.19(+1.76%)
Oct 02, 2019	68.28	68.30	67.21	67.65	1,352,992	-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.