Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	96.64	97.32	96.53	97.10	344,200	+0.44(+0.46%)
Dec 30, 2019	97.09	97.10	96.31	96.66	228,466	-0.39(-0.40%)
Dec 27, 2019	97.30	97.30	96.61	97.05	321,900	-0.12(-0.12%)
Dec 26, 2019	97.59	97.65	96.86	97.17	298,318	-0.28(-0.29%)
Dec 24, 2019	97.41	97.53	96.75	97.45	101,900	+0.24(+0.25%)
Dec 23, 2019	96.90	97.27	96.40	97.21	277,971	+0.65(+0.67%)
Dec 20, 2019	96.22	96.77	95.48	96.56	778,300	+0.86(+0.90%)
Dec 19, 2019	94.84	96.19	94.68	95.70	426,323	+1.05(+1.11%)
Dec 18, 2019	95.08	95.25	94.40	94.65	336,520	-0.54(-0.57%)
Dec 17, 2019	96.11	96.30	94.91	95.19	346,638	-0.48(-0.50%)
Dec 16, 2019	95.33	95.92	94.67	95.67	451,907	+1.28(+1.36%)
Dec 13, 2019	95.89	96.17	94.18	94.39	578,700	-1.46(-1.52%)
Dec 12, 2019	94.39	96.38	94.00	95.85	592,376	+1.54(+1.63%)
Dec 11, 2019	94.25	94.48	93.84	94.31	320,077	-0.06(-0.06%)
Dec 10, 2019	94.20	94.77	93.42	94.37	393,130	+0.71(+0.76%)
Dec 09, 2019	93.92	94.23	93.44	93.66	295,380	-0.46(-0.49%)
Dec 06, 2019	93.68	94.35	93.27	94.12	398,000	+1.29(+1.39%)
Dec 05, 2019	92.75	93.21	91.90	92.83	640,793	+0.45(+0.49%)
Dec 04, 2019	90.87	92.59	90.87	92.38	466,306	+0.89(+0.97%)
Dec 03, 2019	91.07	91.86	90.30	91.49	721,246	-0.66(-0.72%)
Dec 02, 2019	93.19	93.19	91.96	92.15	726,047	-0.75(-0.81%)
Nov 29, 2019	93.48	93.81	92.73	92.90	286,900	-0.63(-0.67%)
Nov 27, 2019	92.93	93.75	92.60	93.53	495,900	+0.92(+1.00%)
Nov 26, 2019	91.90	93.10	91.90	92.61	528,092	+0.51(+0.55%)
Nov 25, 2019	92.00	92.20	91.52	92.10	343,478	+0.58(+0.63%)
Nov 22, 2019	91.32	91.57	90.49	91.52	464,300	+0.83(+0.92%)
Nov 21, 2019	90.74	90.89	89.86	90.69	451,054	+0.17(+0.19%)
Nov 20, 2019	90.75	91.15	89.97	90.52	634,041	-0.66(-0.72%)
Nov 19, 2019	89.99	91.71	89.61	91.18	738,381	+1.63(+1.82%)
Nov 18, 2019	91.10	91.10	89.37	89.55	637,909	-1.40(-1.54%)
Nov 15, 2019	88.54	91.16	88.31	90.95	871,100	+2.83(+3.21%)
Nov 14, 2019	87.45	88.23	86.78	88.12	670,054	+0.80(+0.92%)
Nov 13, 2019	87.42	87.90	86.91	87.32	600,608	-0.60(-0.68%)
Nov 12, 2019	87.64	88.35	87.28	87.92	632,642	+0.43(+0.49%)
Nov 11, 2019	86.63	87.55	86.47	87.49	314,101	+0.19(+0.22%)
Nov 08, 2019	86.89	87.42	86.74	87.30	428,200	+0.19(+0.22%)
Nov 07, 2019	86.66	87.31	86.25	87.11	552,550	+1.06(+1.23%)
Nov 06, 2019	87.08	87.08	85.47	86.05	666,649	-1.03(-1.18%)
Nov 05, 2019	87.94	88.13	87.05	87.08	693,083	-0.55(-0.63%)
Nov 04, 2019	88.90	89.25	87.40	87.63	797,744	-0.46(-0.52%)
Nov 01, 2019	86.79	89.16	86.79	88.09	1,447,800	+2.13(+2.48%)
Oct 31, 2019	84.73	86.15	82.54	85.96	1,745,072	-1.80(-2.05%)
Oct 30, 2019	87.82	88.03	87.14	87.76	1,262,341	-0.23(-0.26%)
Oct 29, 2019	86.53	88.12	86.27	87.99	665,513	+0.61(+0.70%)
Oct 28, 2019	86.44	87.52	86.44	87.38	633,549	+1.15(+1.33%)
Oct 25, 2019	84.47	86.58	83.93	86.23	468,900	+1.38(+1.63%)
Oct 24, 2019	84.83	85.20	84.08	84.85	440,983	-0.01(-0.01%)
Oct 23, 2019	84.39	85.10	83.99	84.86	642,789	+0.89(+1.06%)
Oct 22, 2019	84.00	84.39	83.34	83.97	684,250	-0.13(-0.15%)
Oct 21, 2019	83.76	84.72	83.45	84.10	422,468	+1.00(+1.20%)
Oct 18, 2019	82.64	83.56	82.40	83.10	426,900	+0.08(+0.10%)
Oct 17, 2019	82.02	83.61	82.02	83.02	600,277	+1.33(+1.63%)
Oct 16, 2019	81.70	81.97	81.03	81.69	948,127	-0.47(-0.57%)
Oct 15, 2019	82.40	82.75	82.00	82.16	895,205	+0.30(+0.37%)
Oct 14, 2019	82.18	82.96	81.25	81.86	694,464	-0.14(-0.17%)
Oct 11, 2019	81.50	83.40	81.50	82.00	706,700	+1.50(+1.86%)
Oct 10, 2019	80.66	81.43	80.36	80.50	494,046	-0.18(-0.22%)
Oct 09, 2019	79.58	81.18	79.43	80.68	864,045	+1.58(+2.00%)
Oct 08, 2019	82.57	82.97	78.35	79.10	1,840,310	-5.25(-6.22%)
Oct 07, 2019	84.94	85.45	84.32	84.35	687,014	-1.09(-1.28%)
Oct 04, 2019	83.51	85.53	83.51	85.44	744,200	+2.10(+2.52%)
Oct 03, 2019	83.72	83.72	82.25	83.34	961,816	-0.11(-0.13%)
Oct 02, 2019	82.71	83.69	82.11	83.45	767,989	-0.02(-0.02%)

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.