Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.88	75.17	74.66	75.15	3,083,971	+0.35(+0.46%)
Dec 30, 2019	74.64	75.01	74.53	74.80	2,716,037	-0.15(-0.20%)
Dec 27, 2019	74.53	74.96	74.33	74.95	3,151,093	+0.48(+0.64%)
Dec 26, 2019	74.15	74.59	74.11	74.47	2,808,661	+0.13(+0.18%)
Dec 24, 2019	74.24	74.57	73.93	74.34	976,485	+0.07(+0.09%)
Dec 23, 2019	74.66	74.87	73.83	74.27	6,142,550	-0.39(-0.52%)
Dec 20, 2019	74.33	74.90	73.94	74.66	8,150,894	+0.55(+0.74%)
Dec 19, 2019	74.59	74.77	73.65	74.11	5,907,897	-0.54(-0.73%)
Dec 18, 2019	74.73	74.89	74.36	74.65	4,858,808	+0.05(+0.07%)
Dec 17, 2019	74.48	75.38	74.25	74.60	3,604,294	+0.05(+0.07%)
Dec 16, 2019	74.77	74.80	73.70	74.55	5,580,387	+0.32(+0.43%)
Dec 13, 2019	73.59	74.50	73.46	74.23	6,181,536	+0.44(+0.60%)
Dec 12, 2019	73.31	73.98	73.24	73.79	7,090,955	+0.46(+0.63%)
Dec 11, 2019	73.47	73.62	73.05	73.32	6,062,142	-0.04(-0.06%)
Dec 10, 2019	73.53	73.70	73.18	73.37	3,894,846	-0.19(-0.26%)
Dec 09, 2019	74.01	74.03	73.48	73.56	4,610,544	-0.40(-0.53%)
Dec 06, 2019	73.50	74.09	73.33	73.95	3,598,371	+0.39(+0.53%)
Dec 05, 2019	73.21	73.60	73.00	73.56	3,708,545	+0.28(+0.38%)
Dec 04, 2019	72.38	73.42	72.38	73.28	4,252,600	+0.90(+1.24%)
Dec 03, 2019	72.09	72.44	71.80	72.39	5,534,375	+0.47(+0.65%)
Dec 02, 2019	72.39	72.64	71.88	71.92	5,100,242	-0.73(-1.00%)
Nov 29, 2019	73.16	73.27	72.36	72.64	1,608,864	-0.32(-0.44%)
Nov 27, 2019	72.61	73.14	72.52	72.96	3,919,901	+0.30(+0.41%)
Nov 26, 2019	72.07	72.85	72.05	72.67	7,974,452	+0.49(+0.68%)
Nov 25, 2019	71.84	72.23	71.45	72.17	7,591,292	+0.38(+0.53%)
Nov 22, 2019	71.88	71.96	71.15	71.79	6,995,133	+0.40(+0.55%)
Nov 21, 2019	72.12	72.14	71.21	71.40	9,189,176	-0.39(-0.54%)
Nov 20, 2019	71.66	72.18	71.28	71.78	7,786,233	+0.08(+0.11%)
Nov 19, 2019	71.71	72.06	71.28	71.70	19,523,676	-1.33(-1.83%)
Nov 18, 2019	73.24	73.92	72.85	73.04	5,187,884	+0.06(+0.08%)
Nov 15, 2019	73.03	73.09	72.58	72.98	4,329,552	+0.27(+0.37%)
Nov 14, 2019	72.25	73.18	72.11	72.71	4,740,668	+0.55(+0.76%)
Nov 13, 2019	71.73	72.29	71.16	72.16	6,708,686	+0.77(+1.07%)
Nov 12, 2019	71.56	71.82	71.10	71.39	4,714,885	-0.01(-0.01%)
Nov 11, 2019	73.34	73.36	71.29	71.40	5,976,107	-1.92(-2.61%)
Nov 08, 2019	74.74	74.81	72.72	73.32	7,541,728	-2.14(-2.84%)
Nov 07, 2019	75.80	76.05	74.78	75.46	5,060,869	-0.64(-0.84%)
Nov 06, 2019	75.97	76.36	75.84	76.10	2,683,067	+0.17(+0.23%)
Nov 05, 2019	75.83	76.28	75.31	75.92	3,222,795	-0.40(-0.52%)
Nov 04, 2019	76.89	76.96	75.85	76.32	3,772,658	-0.60(-0.78%)
Nov 01, 2019	76.86	77.07	76.44	76.93	3,247,663	+0.10(+0.13%)
Oct 31, 2019	76.54	76.97	76.28	76.83	3,010,819	+0.20(+0.27%)
Oct 30, 2019	76.33	76.92	76.15	76.63	2,246,687	+0.39(+0.51%)
Oct 29, 2019	76.45	76.57	76.07	76.23	3,281,975	-0.46(-0.61%)
Oct 28, 2019	77.46	77.64	76.52	76.70	3,388,173	-1.08(-1.39%)
Oct 25, 2019	78.47	78.54	77.42	77.78	2,230,460	-0.52(-0.67%)
Oct 24, 2019	78.29	78.66	78.21	78.30	2,170,014	-0.08(-0.10%)
Oct 23, 2019	77.86	78.39	77.65	78.39	2,721,917	+0.69(+0.89%)
Oct 22, 2019	77.84	77.93	77.50	77.69	2,230,711	-0.01(-0.01%)
Oct 21, 2019	77.51	77.76	77.16	77.70	1,949,516	-0.02(-0.02%)
Oct 18, 2019	77.39	77.91	77.02	77.72	3,731,911	+0.15(+0.19%)
Oct 17, 2019	77.52	77.93	77.38	77.57	3,067,849	+0.03(+0.04%)
Oct 16, 2019	77.21	77.55	76.95	77.54	3,212,942	+0.11(+0.14%)
Oct 15, 2019	77.55	77.82	77.16	77.43	2,393,817	-0.11(-0.14%)
Oct 14, 2019	78.38	78.38	77.30	77.54	3,060,224	-0.68(-0.88%)
Oct 11, 2019	78.48	78.74	77.80	78.22	2,850,523	-0.26(-0.33%)
Oct 10, 2019	78.14	78.62	77.85	78.48	2,925,646	+0.21(+0.27%)
Oct 09, 2019	78.48	78.70	78.22	78.27	3,234,213	-0.05(-0.06%)
Oct 08, 2019	79.03	79.11	78.24	78.32	3,153,931	-0.68(-0.86%)
Oct 07, 2019	78.86	79.27	78.57	79.00	3,026,571	-0.20(-0.26%)
Oct 04, 2019	77.81	79.36	77.69	79.20	3,866,744	+1.69(+2.18%)
Oct 03, 2019	77.43	77.93	77.24	77.51	4,479,996	+0.32(+0.41%)
Oct 02, 2019	78.42	78.53	77.11	77.20	3,741,828	-1.21(-1.54%)

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.