Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	62.02	63.29	61.68	62.87	562,059	+0.67(+1.08%)
Dec 30, 2019	63.07	63.13	62.05	62.20	483,871	-0.72(-1.14%)
Dec 27, 2019	63.57	63.75	62.21	62.91	432,456	-0.50(-0.79%)
Dec 26, 2019	63.00	63.54	62.49	63.42	354,660	+0.50(+0.80%)
Dec 24, 2019	63.17	63.48	62.29	62.91	288,201	-0.25(-0.40%)
Dec 23, 2019	63.12	63.86	62.51	63.17	961,122	+0.22(+0.35%)
Dec 20, 2019	62.91	63.31	62.17	62.94	1,260,120	+0.37(+0.59%)
Dec 19, 2019	62.15	62.68	61.43	62.58	909,950	+0.55(+0.89%)
Dec 18, 2019	62.02	62.70	61.66	62.02	794,443	-0.10(-0.16%)
Dec 17, 2019	61.93	62.47	60.58	62.12	1,026,977	+0.40(+0.64%)
Dec 16, 2019	61.34	62.46	60.65	61.72	1,209,213	+0.80(+1.32%)
Dec 13, 2019	59.71	61.45	59.64	60.92	1,021,242	+1.55(+2.61%)
Dec 12, 2019	61.02	61.02	59.20	59.37	978,881	-1.43(-2.36%)
Dec 11, 2019	59.64	60.87	59.02	60.80	1,166,032	+1.16(+1.95%)
Dec 10, 2019	60.44	60.95	59.44	59.64	669,012	-1.00(-1.64%)
Dec 09, 2019	60.94	61.03	59.86	60.64	698,596	-0.50(-0.82%)
Dec 06, 2019	60.81	61.57	60.32	61.14	1,242,680	+0.92(+1.53%)
Dec 05, 2019	60.11	61.02	59.51	60.22	858,511	+0.50(+0.84%)
Dec 04, 2019	59.69	60.54	59.27	59.72	865,797	-0.14(-0.23%)
Dec 03, 2019	58.97	60.00	58.04	59.85	707,960	+0.35(+0.59%)
Dec 02, 2019	60.00	60.13	58.59	59.51	908,603	-0.48(-0.81%)
Nov 29, 2019	60.21	60.31	59.32	59.99	423,565	-0.43(-0.70%)
Nov 27, 2019	59.43	60.56	59.02	60.42	637,468	+1.41(+2.39%)
Nov 26, 2019	58.49	59.96	58.15	59.00	981,362	+0.47(+0.81%)
Nov 25, 2019	58.76	59.00	57.29	58.53	1,114,075	+0.25(+0.43%)
Nov 22, 2019	57.14	58.39	56.67	58.28	674,789	+1.12(+1.96%)
Nov 21, 2019	58.56	58.86	57.06	57.16	858,432	-1.13(-1.94%)
Nov 20, 2019	57.96	59.54	57.72	58.29	1,123,636	-0.18(-0.31%)
Nov 19, 2019	57.03	58.49	56.23	58.47	1,027,523	+1.69(+2.98%)
Nov 18, 2019	55.89	57.06	55.07	56.78	1,318,520	+1.01(+1.80%)
Nov 15, 2019	54.78	55.80	54.35	55.77	1,318,564	+1.34(+2.47%)
Nov 14, 2019	52.43	54.73	51.97	54.43	1,910,304	+1.83(+3.48%)
Nov 13, 2019	53.45	54.24	52.47	52.60	2,005,564	-0.81(-1.52%)
Nov 12, 2019	53.88	54.50	53.03	53.41	2,350,731	-0.66(-1.22%)
Nov 11, 2019	52.94	54.86	52.50	54.07	2,628,038	+1.14(+2.16%)
Nov 08, 2019	53.75	54.89	52.18	52.93	2,971,680	+0.13(+0.24%)
Nov 07, 2019	53.72	54.43	52.76	52.80	2,081,184	-0.80(-1.50%)
Nov 06, 2019	53.30	55.10	53.17	53.61	1,846,590	-0.34(-0.63%)
Nov 05, 2019	54.24	55.66	53.74	53.94	3,064,810	+2.52(+4.91%)
Nov 04, 2019	52.82	53.25	50.97	51.42	4,063,719	-2.71(-5.00%)
Nov 01, 2019	54.22	55.81	53.98	54.13	2,343,103	-0.08(-0.14%)
Oct 31, 2019	56.73	58.04	51.51	54.21	7,828,913	-10.06(-15.65%)
Oct 30, 2019	66.10	66.10	63.73	64.27	1,060,787	-1.66(-2.52%)
Oct 29, 2019	66.55	66.55	64.82	65.93	574,814	-0.73(-1.09%)
Oct 28, 2019	66.26	67.48	65.67	66.65	672,420	+0.52(+0.79%)
Oct 25, 2019	64.40	66.67	63.86	66.13	1,352,474	+1.39(+2.15%)
Oct 24, 2019	64.63	65.21	63.48	64.74	547,423	+0.30(+0.47%)
Oct 23, 2019	65.01	65.76	63.60	64.44	794,252	-0.13(-0.19%)
Oct 22, 2019	67.13	67.20	64.33	64.56	545,468	-2.22(-3.32%)
Oct 21, 2019	65.36	67.22	65.17	66.78	1,084,639	+1.97(+3.04%)
Oct 18, 2019	68.25	68.25	63.82	64.81	1,286,722	-3.15(-4.64%)
Oct 17, 2019	68.27	68.57	67.63	67.96	435,565	+0.10(+0.14%)
Oct 16, 2019	66.94	68.16	66.31	67.86	472,398	+0.65(+0.96%)
Oct 15, 2019	67.47	68.47	66.98	67.22	1,232,091	-0.13(-0.19%)
Oct 14, 2019	67.56	67.69	66.69	67.34	489,549	-0.39(-0.57%)
Oct 11, 2019	66.89	68.49	66.04	67.73	1,043,562	+2.32(+3.55%)
Oct 10, 2019	64.46	65.77	63.91	65.41	815,550	+0.96(+1.49%)
Oct 09, 2019	65.80	65.99	63.12	64.45	1,029,229	-1.03(-1.58%)
Oct 08, 2019	66.74	66.94	64.36	65.48	1,016,516	-1.60(-2.38%)
Oct 07, 2019	69.06	69.99	66.74	67.08	1,830,395	-0.87(-1.28%)
Oct 04, 2019	66.82	68.55	66.82	67.95	1,484,393	+1.46(+2.20%)
Oct 03, 2019	64.09	66.78	62.49	66.49	1,837,673	+2.28(+3.56%)
Oct 02, 2019	68.20	68.72	63.05	64.21	2,056,955	-4.62(-6.72%)

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.