Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	65.36	66.05	65.25	65.64	600,869	+0.06(+0.10%)
Dec 30, 2019	65.47	65.60	64.84	65.58	561,385	+0.12(+0.18%)
Dec 27, 2019	65.75	65.75	65.04	65.46	640,638	-0.06(-0.10%)
Dec 26, 2019	65.72	66.11	65.35	65.52	417,803	-0.15(-0.22%)
Dec 24, 2019	66.07	66.11	65.64	65.67	215,749	-0.38(-0.57%)
Dec 23, 2019	66.33	66.69	65.63	66.05	777,392	-0.22(-0.33%)
Dec 20, 2019	65.65	66.34	65.17	66.27	1,800,658	+0.88(+1.34%)
Dec 19, 2019	64.22	65.46	64.20	65.39	1,325,621	+1.05(+1.64%)
Dec 18, 2019	64.71	64.96	64.17	64.34	1,251,894	-0.26(-0.40%)
Dec 17, 2019	64.74	65.19	64.33	64.60	1,151,074	+0.19(+0.30%)
Dec 16, 2019	65.17	65.23	64.18	64.40	1,584,340	-0.71(-1.09%)
Dec 13, 2019	63.90	65.32	63.75	65.11	1,259,713	+1.12(+1.74%)
Dec 12, 2019	64.52	64.63	63.55	64.00	1,434,417	-0.49(-0.76%)
Dec 11, 2019	64.72	64.72	63.35	64.49	2,155,430	-0.66(-1.02%)
Dec 10, 2019	65.50	66.25	64.86	65.15	1,789,127	-0.31(-0.48%)
Dec 09, 2019	66.44	66.91	65.18	65.47	1,677,286	-1.07(-1.61%)
Dec 06, 2019	66.67	67.04	66.42	66.54	767,856	-0.12(-0.18%)
Dec 05, 2019	66.91	67.19	66.58	66.66	592,340	-0.09(-0.14%)
Dec 04, 2019	66.64	67.17	66.06	66.75	1,566,790	+0.63(+0.95%)
Dec 03, 2019	66.75	67.24	65.72	66.12	1,793,496	-1.63(-2.41%)
Dec 02, 2019	67.04	67.92	66.02	67.75	2,185,404	+0.61(+0.91%)
Nov 29, 2019	67.62	67.86	67.13	67.15	499,334	-0.61(-0.90%)
Nov 27, 2019	68.17	68.55	67.22	67.75	1,121,226	+0.01(+0.02%)
Nov 26, 2019	67.19	67.98	66.84	67.74	9,995,149	+0.87(+1.31%)
Nov 25, 2019	65.97	67.10	65.91	66.87	2,181,798	+1.02(+1.56%)
Nov 22, 2019	66.52	66.98	65.40	65.84	1,774,759	-0.67(-1.01%)
Nov 21, 2019	68.28	68.28	66.40	66.52	1,127,165	-1.79(-2.62%)
Nov 20, 2019	68.03	68.52	67.70	68.31	1,239,245	+0.31(+0.46%)
Nov 19, 2019	68.34	68.45	67.99	67.99	1,502,934	-0.24(-0.35%)
Nov 18, 2019	67.92	68.73	67.86	68.23	750,980	+0.25(+0.37%)
Nov 15, 2019	68.11	68.24	67.36	67.98	968,218	+0.38(+0.56%)
Nov 14, 2019	66.78	67.71	66.58	67.61	644,242	+0.65(+0.96%)
Nov 13, 2019	66.60	67.51	66.44	66.96	687,362	+0.47(+0.71%)
Nov 12, 2019	67.11	67.44	66.23	66.49	919,489	-0.30(-0.45%)
Nov 11, 2019	65.39	67.12	65.09	66.79	1,499,742	+0.79(+1.20%)
Nov 08, 2019	65.94	66.24	65.65	66.00	1,480,557	+0.09(+0.14%)
Nov 07, 2019	66.21	66.55	65.55	65.91	1,275,576	-0.09(-0.14%)
Nov 06, 2019	65.79	66.60	65.41	66.00	1,378,574	+0.51(+0.79%)
Nov 05, 2019	67.32	67.35	65.39	65.49	1,351,050	-2.00(-2.97%)
Nov 04, 2019	68.54	68.60	67.20	67.49	1,214,314	-0.80(-1.17%)
Nov 01, 2019	66.54	68.92	66.39	68.29	1,861,246	+3.59(+5.56%)
Oct 31, 2019	65.47	66.08	64.66	64.70	1,684,747	-0.52(-0.80%)
Oct 30, 2019	64.28	65.38	64.00	65.22	1,443,376	+0.92(+1.43%)
Oct 29, 2019	62.65	64.84	62.65	64.30	1,118,921	+1.57(+2.51%)
Oct 28, 2019	63.05	63.39	62.60	62.73	1,178,389	-0.14(-0.22%)
Oct 25, 2019	62.85	63.34	62.51	62.87	1,034,279	-0.08(-0.13%)
Oct 24, 2019	62.34	63.12	61.97	62.95	951,369	+0.77(+1.24%)
Oct 23, 2019	62.49	63.18	61.93	62.18	989,424	-0.42(-0.68%)
Oct 22, 2019	64.53	64.54	62.50	62.60	705,113	-1.75(-2.71%)
Oct 21, 2019	64.29	64.51	63.64	64.35	801,129	+0.06(+0.09%)
Oct 18, 2019	64.88	65.05	63.61	64.29	730,598	-0.83(-1.27%)
Oct 17, 2019	65.57	65.96	64.95	65.12	693,832	-0.15(-0.23%)
Oct 16, 2019	64.82	65.52	64.21	65.27	966,627	+0.06(+0.10%)
Oct 15, 2019	65.11	65.52	64.98	65.20	623,110	+0.32(+0.50%)
Oct 14, 2019	65.53	65.75	64.57	64.88	619,132	-0.84(-1.27%)
Oct 11, 2019	66.26	66.78	65.62	65.72	712,651	-0.04(-0.06%)
Oct 10, 2019	64.89	65.93	64.75	65.75	1,682,670	+0.62(+0.95%)
Oct 09, 2019	64.33	65.30	64.33	65.14	675,534	+1.08(+1.68%)
Oct 08, 2019	64.31	64.86	63.75	64.06	1,302,928	-0.65(-1.01%)
Oct 07, 2019	64.74	65.05	64.41	64.72	983,568	-0.40(-0.62%)
Oct 04, 2019	64.45	65.23	64.00	65.12	1,234,522	+0.86(+1.33%)
Oct 03, 2019	63.44	64.27	62.91	64.26	852,535	+0.82(+1.29%)
Oct 02, 2019	63.95	64.11	62.73	63.45	1,341,137	-1.02(-1.58%)

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.