Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	86.19	87.17	86.01	86.87	961,732	+0.50(+0.58%)
Dec 30, 2019	85.83	86.89	85.40	86.37	1,306,352	+0.56(+0.65%)
Dec 27, 2019	86.54	87.04	85.69	85.81	1,232,794	-0.17(-0.19%)
Dec 26, 2019	87.06	87.44	85.69	85.98	1,208,054	-1.00(-1.15%)
Dec 24, 2019	85.86	87.34	85.77	86.98	441,766	+1.32(+1.54%)
Dec 23, 2019	85.86	86.53	85.39	85.66	918,731	-0.03(-0.03%)
Dec 20, 2019	86.01	86.76	85.20	85.69	2,726,647	+0.33(+0.39%)
Dec 19, 2019	86.01	86.43	85.20	85.35	1,398,102	-1.21(-1.40%)
Dec 18, 2019	87.32	87.47	85.54	86.56	1,443,262	-0.32(-0.36%)
Dec 17, 2019	86.87	87.79	86.52	86.88	2,168,350	-0.25(-0.29%)
Dec 16, 2019	88.55	88.89	87.05	87.13	1,490,848	-1.12(-1.27%)
Dec 13, 2019	91.31	91.55	88.24	88.25	1,177,936	-3.11(-3.40%)
Dec 12, 2019	90.20	91.68	89.76	91.36	1,028,415	+1.15(+1.28%)
Dec 11, 2019	90.32	91.09	89.83	90.21	710,397	-0.16(-0.17%)
Dec 10, 2019	91.17	91.31	90.25	90.36	912,776	-0.31(-0.34%)
Dec 09, 2019	90.24	92.38	90.24	90.67	1,396,401	+0.03(+0.03%)
Dec 06, 2019	90.69	91.39	89.43	90.64	1,014,976	+0.99(+1.10%)
Dec 05, 2019	89.74	91.63	89.50	89.66	1,297,256	+0.67(+0.75%)
Dec 04, 2019	88.23	89.75	88.23	88.99	904,969	+1.00(+1.14%)
Dec 03, 2019	87.98	89.09	86.98	87.99	1,233,597	-1.06(-1.19%)
Dec 02, 2019	88.23	89.43	87.88	89.04	1,334,887	+1.25(+1.42%)
Nov 29, 2019	88.61	88.73	87.58	87.80	838,571	-0.98(-1.10%)
Nov 27, 2019	89.25	89.53	88.38	88.77	614,299	-0.38(-0.43%)
Nov 26, 2019	88.78	90.46	88.61	89.16	1,828,717	+0.18(+0.20%)
Nov 25, 2019	91.02	91.30	88.73	88.98	2,152,728	-1.39(-1.54%)
Nov 22, 2019	89.86	90.50	89.40	90.37	979,803	+0.71(+0.79%)
Nov 21, 2019	89.64	90.77	89.49	89.67	1,298,278	-0.06(-0.06%)
Nov 20, 2019	89.40	89.82	88.37	89.72	983,806	+0.30(+0.33%)
Nov 19, 2019	90.47	90.54	89.27	89.43	1,376,625	-1.17(-1.29%)
Nov 18, 2019	91.07	91.69	89.53	90.59	1,139,234	-0.64(-0.70%)
Nov 15, 2019	90.32	91.45	90.32	91.23	1,449,290	+0.86(+0.95%)
Nov 14, 2019	89.87	91.04	88.19	90.37	924,683	+0.58(+0.65%)
Nov 13, 2019	89.09	90.86	88.15	89.79	1,115,010	+0.28(+0.31%)
Nov 12, 2019	89.05	89.55	88.10	89.51	958,037	+0.17(+0.19%)
Nov 11, 2019	87.74	89.41	87.35	89.34	925,220	+1.51(+1.72%)
Nov 08, 2019	87.78	88.18	87.10	87.83	859,966	-0.07(-0.08%)
Nov 07, 2019	88.95	89.88	87.78	87.91	1,168,702	-0.95(-1.07%)
Nov 06, 2019	90.18	90.37	88.08	88.86	1,073,671	-1.52(-1.68%)
Nov 05, 2019	89.82	90.96	89.40	90.38	1,045,002	+0.90(+1.00%)
Nov 04, 2019	89.12	90.26	88.80	89.48	1,272,195	+0.76(+0.86%)
Nov 01, 2019	88.66	88.82	88.12	88.72	891,489	+0.70(+0.80%)
Oct 31, 2019	89.56	89.64	87.50	88.02	1,260,871	-1.84(-2.05%)
Oct 30, 2019	88.27	89.97	88.24	89.86	1,201,437	+1.44(+1.62%)
Oct 29, 2019	88.21	88.48	87.01	88.43	1,547,308	-0.23(-0.26%)
Oct 28, 2019	89.82	90.45	88.48	88.66	1,074,719	-0.69(-0.78%)
Oct 25, 2019	89.90	90.49	88.56	89.35	2,062,796	-1.43(-1.57%)
Oct 24, 2019	90.74	91.57	87.94	90.78	4,127,384	+2.67(+3.03%)
Oct 23, 2019	87.08	88.28	86.29	88.11	2,996,905	+0.91(+1.04%)
Oct 22, 2019	85.66	87.68	85.21	87.20	1,279,514	+1.57(+1.84%)
Oct 21, 2019	87.06	87.06	85.42	85.63	1,596,160	-0.82(-0.94%)
Oct 18, 2019	85.59	86.97	85.30	86.44	2,390,439	+0.39(+0.45%)
Oct 17, 2019	87.18	87.34	85.87	86.05	1,671,762	-0.51(-0.59%)
Oct 16, 2019	86.82	87.75	86.51	86.56	1,344,130	-0.31(-0.36%)
Oct 15, 2019	86.43	87.16	85.83	86.88	1,191,401	+0.04(+0.04%)
Oct 14, 2019	87.13	87.57	86.01	86.84	814,242	-0.52(-0.59%)
Oct 11, 2019	87.32	88.30	86.61	87.36	1,885,967	+1.10(+1.28%)
Oct 10, 2019	85.73	86.62	85.65	86.26	1,173,234	+0.12(+0.14%)
Oct 09, 2019	85.57	87.03	85.57	86.14	1,345,671	+0.85(+1.00%)
Oct 08, 2019	85.47	86.66	83.97	85.29	2,503,614	+0.02(+0.02%)
Oct 07, 2019	86.21	87.04	85.09	85.27	1,973,794	-0.98(-1.13%)
Oct 04, 2019	86.16	87.39	85.68	86.24	1,461,273	-0.05(-0.06%)
Oct 03, 2019	84.03	86.43	83.63	86.30	3,035,041	+2.40(+2.86%)
Oct 02, 2019	83.51	84.35	82.51	83.90	3,253,144	+0.71(+0.86%)

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.