Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	80.08	80.60	79.47	80.56	1,115,755	+0.54(+0.68%)
Dec 30, 2019	80.49	80.58	79.81	80.02	423,958	-0.58(-0.72%)
Dec 27, 2019	80.74	81.08	80.38	80.60	456,746	-0.07(-0.09%)
Dec 26, 2019	79.76	80.68	79.73	80.67	395,268	+0.95(+1.19%)
Dec 24, 2019	80.12	80.36	79.73	79.73	474,687	-0.34(-0.42%)
Dec 23, 2019	80.75	80.75	80.02	80.06	591,029	-0.31(-0.38%)
Dec 20, 2019	79.46	80.76	78.86	80.37	2,410,387	+1.53(+1.94%)
Dec 19, 2019	79.02	79.51	78.56	78.85	1,097,305	+0.03(+0.04%)
Dec 18, 2019	78.95	79.07	78.12	78.82	1,034,424	+0.08(+0.10%)
Dec 17, 2019	78.69	79.39	78.63	78.74	772,295	+0.11(+0.14%)
Dec 16, 2019	78.70	79.20	78.15	78.63	1,252,563	-0.12(-0.15%)
Dec 13, 2019	78.56	79.18	78.00	78.75	1,490,486	-0.01(-0.01%)
Dec 12, 2019	79.00	79.67	78.21	78.76	877,766	-0.25(-0.32%)
Dec 11, 2019	78.91	79.46	78.63	79.01	508,592	+0.34(+0.43%)
Dec 10, 2019	78.93	79.13	78.61	78.68	681,444	-0.13(-0.17%)
Dec 09, 2019	78.90	79.00	78.58	78.81	755,344	-0.06(-0.07%)
Dec 06, 2019	79.03	79.56	78.79	78.86	745,937	-0.18(-0.23%)
Dec 05, 2019	78.99	79.41	78.75	79.04	727,368	+0.26(+0.33%)
Dec 04, 2019	78.86	79.59	78.41	78.78	1,230,895	-0.26(-0.33%)
Dec 03, 2019	78.61	79.39	78.28	79.04	1,040,792	+0.36(+0.45%)
Dec 02, 2019	78.48	78.83	77.55	78.69	1,806,557	+0.05(+0.06%)
Nov 29, 2019	78.63	79.01	78.28	78.64	581,799	-0.04(-0.05%)
Nov 27, 2019	78.52	78.89	78.28	78.68	979,703	+0.16(+0.20%)
Nov 26, 2019	78.38	78.76	77.88	78.52	2,811,884	+0.39(+0.50%)
Nov 25, 2019	77.97	78.42	77.83	78.12	917,300	+0.49(+0.63%)
Nov 22, 2019	77.79	78.02	77.33	77.64	737,928	+0.07(+0.08%)
Nov 21, 2019	77.95	78.16	77.00	77.57	1,017,541	-0.61(-0.78%)
Nov 20, 2019	78.39	78.86	77.88	78.18	874,875	-0.24(-0.31%)
Nov 19, 2019	78.22	78.89	77.89	78.42	1,029,319	+0.37(+0.47%)
Nov 18, 2019	77.44	78.97	77.23	78.06	2,415,419	+0.39(+0.51%)
Nov 15, 2019	76.04	77.67	75.90	77.67	1,555,095	+1.78(+2.34%)
Nov 14, 2019	75.91	76.29	75.18	75.89	702,738	+0.04(+0.05%)
Nov 13, 2019	74.90	76.13	74.70	75.85	853,421	+0.82(+1.10%)
Nov 12, 2019	75.30	75.67	74.64	75.02	965,055	-0.35(-0.46%)
Nov 11, 2019	73.71	75.37	73.70	75.37	719,863	+1.44(+1.95%)
Nov 08, 2019	73.91	73.98	73.40	73.93	491,560	-0.05(-0.06%)
Nov 07, 2019	74.17	74.37	73.31	73.98	856,944	-0.07(-0.09%)
Nov 06, 2019	72.06	74.19	72.06	74.04	904,839	+2.07(+2.88%)
Nov 05, 2019	72.14	72.56	71.75	71.97	791,005	-0.33(-0.45%)
Nov 04, 2019	72.52	73.03	71.88	72.30	1,487,478	-0.34(-0.46%)
Nov 01, 2019	73.36	73.53	72.47	72.64	926,628	-0.44(-0.60%)
Oct 31, 2019	72.65	73.25	71.75	73.08	1,008,571	+0.46(+0.63%)
Oct 30, 2019	72.05	72.95	71.64	72.62	658,143	+0.68(+0.95%)
Oct 29, 2019	70.97	72.07	70.71	71.94	695,642	+0.92(+1.30%)
Oct 28, 2019	70.19	71.38	70.19	71.01	723,595	+0.96(+1.37%)
Oct 25, 2019	69.94	70.34	69.32	70.05	779,445	+0.37(+0.54%)
Oct 24, 2019	69.87	69.87	68.88	69.68	817,782	-0.20(-0.28%)
Oct 23, 2019	70.36	70.55	69.27	69.87	1,220,707	-0.49(-0.69%)
Oct 22, 2019	72.09	72.09	70.22	70.36	756,839	-1.39(-1.94%)
Oct 21, 2019	71.89	72.09	71.53	71.75	623,320	-0.14(-0.19%)
Oct 18, 2019	72.04	72.22	71.56	71.89	671,950	-0.07(-0.10%)
Oct 17, 2019	71.37	72.41	71.19	71.96	780,529	+0.77(+1.08%)
Oct 16, 2019	70.70	71.20	70.00	71.20	815,827	+0.68(+0.97%)
Oct 15, 2019	70.93	71.17	70.20	70.52	775,016	-0.32(-0.45%)
Oct 14, 2019	71.16	71.31	70.54	70.83	490,852	-0.23(-0.33%)
Oct 11, 2019	71.50	71.81	71.01	71.07	558,460	-0.30(-0.42%)
Oct 10, 2019	70.79	71.84	70.45	71.37	896,025	+0.42(+0.59%)
Oct 09, 2019	71.52	71.90	70.73	70.95	619,961	-0.57(-0.80%)
Oct 08, 2019	70.76	71.89	70.26	71.52	1,444,458	+0.62(+0.87%)
Oct 07, 2019	72.42	72.59	70.70	70.90	1,441,190	-1.74(-2.39%)
Oct 04, 2019	72.85	74.15	71.91	72.64	1,453,645	-0.10(-0.14%)
Oct 03, 2019	68.69	72.74	68.62	72.74	2,798,854	+4.23(+6.18%)
Oct 02, 2019	68.74	69.74	67.72	68.51	3,859,480	-0.21(-0.30%)

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.