Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	72.97	73.58	72.81	73.57	1,726,937	+0.67(+0.93%)
Dec 30, 2019	73.50	73.50	72.82	72.89	1,085,796	-0.27(-0.36%)
Dec 27, 2019	74.04	74.04	73.05	73.16	1,397,936	-0.62(-0.84%)
Dec 26, 2019	73.64	74.19	73.45	73.78	1,401,471	+0.16(+0.21%)
Dec 24, 2019	73.99	74.20	73.57	73.62	760,576	-0.37(-0.50%)
Dec 23, 2019	74.28	74.44	73.41	73.99	2,246,781	-0.20(-0.28%)
Dec 20, 2019	74.56	74.85	74.16	74.19	6,635,833	+0.24(+0.32%)
Dec 19, 2019	74.90	74.90	73.87	73.96	4,369,939	-0.81(-1.08%)
Dec 18, 2019	74.95	75.02	74.58	74.77	2,634,877	+0.11(+0.15%)
Dec 17, 2019	74.08	74.82	74.01	74.66	1,785,075	+0.50(+0.68%)
Dec 16, 2019	74.56	74.79	74.08	74.16	2,056,034	+0.27(+0.37%)
Dec 13, 2019	74.25	75.06	73.63	73.88	2,205,531	-0.32(-0.43%)
Dec 12, 2019	72.64	74.45	72.52	74.20	2,900,252	+1.67(+2.30%)
Dec 11, 2019	72.54	72.73	72.14	72.53	1,829,031	-0.02(-0.03%)
Dec 10, 2019	72.58	72.79	72.28	72.55	1,761,784	-0.27(-0.38%)
Dec 09, 2019	71.98	72.99	71.72	72.83	1,552,741	+0.40(+0.55%)
Dec 06, 2019	72.37	72.95	72.31	72.43	1,815,750	+1.00(+1.41%)
Dec 05, 2019	71.80	72.12	71.25	71.42	1,876,774	+0.20(+0.28%)
Dec 04, 2019	71.38	71.97	71.20	71.23	2,343,181	+0.30(+0.42%)
Dec 03, 2019	71.57	71.98	70.51	70.93	3,939,965	-2.01(-2.75%)
Dec 02, 2019	73.82	74.16	72.81	72.94	2,177,419	-0.53(-0.73%)
Nov 29, 2019	73.80	74.01	73.37	73.47	1,011,086	-0.24(-0.32%)
Nov 27, 2019	73.90	74.22	73.67	73.71	1,664,756	+0.07(+0.10%)
Nov 26, 2019	73.49	73.72	73.28	73.64	2,552,764	+0.12(+0.17%)
Nov 25, 2019	73.43	73.72	73.06	73.51	4,004,903	-0.21(-0.29%)
Nov 22, 2019	72.96	74.00	72.85	73.72	3,068,380	+1.07(+1.47%)
Nov 21, 2019	72.75	72.94	72.22	72.65	2,728,634	+0.34(+0.47%)
Nov 20, 2019	72.20	72.61	71.81	72.31	3,570,597	-0.26(-0.36%)
Nov 19, 2019	72.50	72.89	72.33	72.57	2,718,217	+0.25(+0.34%)
Nov 18, 2019	72.48	72.71	71.73	72.33	2,757,556	-0.40(-0.54%)
Nov 15, 2019	72.66	72.85	72.41	72.72	2,896,075	+0.65(+0.91%)
Nov 14, 2019	71.84	72.27	71.84	72.07	2,100,418	+0.02(+0.02%)
Nov 13, 2019	72.22	72.33	71.15	72.05	3,011,124	-0.40(-0.56%)
Nov 12, 2019	71.79	72.80	71.59	72.46	4,169,729	+0.82(+1.15%)
Nov 11, 2019	71.56	71.89	70.90	71.64	2,578,429	-0.50(-0.69%)
Nov 08, 2019	73.45	73.78	70.91	72.13	4,766,310	+0.82(+1.14%)
Nov 07, 2019	71.13	72.09	71.03	71.32	2,668,166	+1.00(+1.42%)
Nov 06, 2019	71.01	71.39	69.77	70.32	3,565,179	-1.16(-1.63%)
Nov 05, 2019	70.66	72.88	70.11	71.48	5,666,821	-1.90(-2.59%)
Nov 04, 2019	73.01	73.70	72.69	73.38	3,103,135	+1.19(+1.65%)
Nov 01, 2019	71.32	72.25	71.15	72.19	3,304,429	+1.42(+2.01%)
Oct 31, 2019	71.08	71.14	69.55	70.77	3,832,748	-0.91(-1.27%)
Oct 30, 2019	71.97	72.03	70.86	71.68	1,844,203	-0.54(-0.74%)
Oct 29, 2019	72.02	72.95	72.02	72.22	2,234,010	-0.09(-0.13%)
Oct 28, 2019	71.92	72.50	71.83	72.31	2,637,244	+1.06(+1.49%)
Oct 25, 2019	70.52	71.58	70.50	71.25	1,935,911	+0.38(+0.54%)
Oct 24, 2019	71.29	71.64	70.32	70.87	2,584,025	-0.24(-0.34%)
Oct 23, 2019	70.00	71.13	70.00	71.11	2,312,005	+0.28(+0.39%)
Oct 22, 2019	70.43	71.27	69.89	70.83	1,899,159	+0.26(+0.36%)
Oct 21, 2019	70.49	70.84	70.32	70.57	1,851,603	+0.92(+1.33%)
Oct 18, 2019	69.47	70.04	69.37	69.65	2,666,465	+0.24(+0.35%)
Oct 17, 2019	70.11	70.46	69.17	69.41	2,173,660	-0.05(-0.08%)
Oct 16, 2019	69.52	70.22	69.28	69.46	1,896,796	-0.39(-0.56%)
Oct 15, 2019	69.41	70.61	69.04	69.85	1,888,566	+0.47(+0.68%)
Oct 14, 2019	68.84	69.55	68.61	69.38	1,480,589	-0.06(-0.09%)
Oct 11, 2019	69.79	70.51	69.38	69.44	3,283,438	+1.36(+2.00%)
Oct 10, 2019	67.52	68.83	67.32	68.08	2,021,744	+1.25(+1.87%)
Oct 09, 2019	66.58	67.30	66.39	66.83	2,351,531	+0.86(+1.31%)
Oct 08, 2019	66.58	66.58	65.68	65.97	2,724,773	-1.58(-2.35%)
Oct 07, 2019	67.91	68.31	67.40	67.55	2,326,784	-0.28(-0.41%)
Oct 04, 2019	66.39	67.85	66.37	67.83	3,183,764	+1.41(+2.12%)
Oct 03, 2019	65.87	66.46	64.81	66.42	3,067,018	+0.36(+0.54%)
Oct 02, 2019	67.10	67.17	65.87	66.07	3,074,533	-1.71(-2.52%)

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.