Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	97.60	97.91	96.90	97.11	2,056,852	-0.53(-0.54%)
Dec 30, 2019	98.79	99.09	97.50	97.64	741,339	-0.76(-0.77%)
Dec 27, 2019	99.34	99.44	98.36	98.40	926,427	-0.80(-0.81%)
Dec 26, 2019	99.24	99.85	99.03	99.20	780,996	+0.06(+0.06%)
Dec 24, 2019	99.01	99.38	98.54	99.14	576,573	-0.04(-0.04%)
Dec 23, 2019	98.30	99.61	97.83	99.18	1,480,208	+1.19(+1.22%)
Dec 20, 2019	98.03	98.62	97.35	97.99	2,521,652	+0.14(+0.14%)
Dec 19, 2019	99.20	99.44	97.56	97.85	2,590,143	-1.21(-1.22%)
Dec 18, 2019	100.86	101.12	98.85	99.07	5,388,658	-1.66(-1.65%)
Dec 17, 2019	101.22	101.39	100.71	100.73	2,714,039	-0.51(-0.50%)
Dec 16, 2019	102.84	102.89	101.19	101.23	2,639,860	-0.49(-0.48%)
Dec 13, 2019	104.48	104.83	101.55	101.72	3,566,046	-2.72(-2.60%)
Dec 12, 2019	101.51	105.49	101.43	104.44	3,145,168	+3.38(+3.34%)
Dec 11, 2019	100.02	101.22	99.77	101.06	2,314,545	+0.76(+0.76%)
Dec 10, 2019	99.59	100.41	99.40	100.30	1,214,734	+0.47(+0.47%)
Dec 09, 2019	99.42	100.14	99.24	99.83	2,329,951	-0.05(-0.05%)
Dec 06, 2019	100.61	102.00	99.73	99.88	3,103,958	+0.63(+0.64%)
Dec 05, 2019	100.45	101.04	99.12	99.24	2,373,248	-1.31(-1.30%)
Dec 04, 2019	99.79	101.00	99.57	100.55	3,348,190	+1.11(+1.12%)
Dec 03, 2019	99.85	100.28	99.09	99.44	2,769,123	-1.76(-1.74%)
Dec 02, 2019	101.86	103.15	101.19	101.19	3,171,795	-0.08(-0.08%)
Nov 29, 2019	101.16	102.92	101.16	101.27	1,627,057	-0.64(-0.63%)
Nov 27, 2019	101.45	102.84	101.02	101.92	3,593,222	+1.00(+0.99%)
Nov 26, 2019	101.47	102.72	99.85	100.92	6,825,872	-0.25(-0.25%)
Nov 25, 2019	96.86	101.66	95.84	101.18	14,460,553	+7.13(+7.58%)
Nov 22, 2019	92.36	95.18	92.35	94.04	5,993,276	-0.49(-0.52%)
Nov 21, 2019	100.69	101.49	91.86	94.53	17,335,706	+13.68(+16.92%)
Nov 20, 2019	79.04	80.93	78.55	80.85	1,637,745	+1.45(+1.82%)
Nov 19, 2019	79.41	79.78	78.76	79.41	1,730,185	+0.37(+0.47%)
Nov 18, 2019	79.43	79.76	78.61	79.04	1,042,633	-0.49(-0.61%)
Nov 15, 2019	78.98	79.73	78.67	79.53	1,160,056	+0.80(+1.02%)
Nov 14, 2019	77.18	78.78	76.99	78.72	1,259,799	+1.35(+1.74%)
Nov 13, 2019	77.49	78.19	77.05	77.38	1,203,718	-1.17(-1.49%)
Nov 12, 2019	78.61	79.04	78.16	78.55	867,075	+0.12(+0.15%)
Nov 11, 2019	78.45	78.97	78.26	78.43	665,506	-0.66(-0.84%)
Nov 08, 2019	78.49	79.37	78.30	79.10	1,106,728	+0.84(+1.07%)
Nov 07, 2019	78.63	79.12	78.14	78.26	1,426,132	+0.43(+0.55%)
Nov 06, 2019	77.77	78.33	77.30	77.83	931,316	+0.06(+0.08%)
Nov 05, 2019	78.33	78.86	77.49	77.77	1,133,258	-0.25(-0.33%)
Nov 04, 2019	77.32	78.10	76.50	78.02	1,457,694	+2.01(+2.65%)
Nov 01, 2019	75.37	76.16	74.92	76.01	1,987,301	+1.61(+2.16%)
Oct 31, 2019	76.26	76.40	74.01	74.40	1,952,478	-2.36(-3.08%)
Oct 30, 2019	75.74	77.02	74.73	76.76	1,414,432	+0.99(+1.30%)
Oct 29, 2019	75.33	75.82	75.02	75.78	1,399,884	+0.02(+0.03%)
Oct 28, 2019	75.41	76.28	75.25	75.76	1,263,003	+0.83(+1.11%)
Oct 25, 2019	74.71	75.31	74.65	74.92	1,620,111	+0.25(+0.34%)
Oct 24, 2019	75.60	75.60	74.32	74.67	1,956,823	-0.45(-0.59%)
Oct 23, 2019	73.72	75.27	73.33	75.12	1,855,709	+1.16(+1.57%)
Oct 22, 2019	75.12	75.19	72.89	73.95	3,912,700	+0.97(+1.33%)
Oct 21, 2019	71.63	73.62	71.63	72.98	4,513,218	+1.67(+2.34%)
Oct 18, 2019	71.14	71.86	69.98	71.32	2,674,633	+0.89(+1.27%)
Oct 17, 2019	70.72	71.40	69.92	70.43	1,847,894	+0.64(+0.92%)
Oct 16, 2019	70.23	70.85	69.77	69.79	1,744,442	-0.81(-1.15%)
Oct 15, 2019	69.19	71.38	68.82	70.60	2,937,429	+1.80(+2.62%)
Oct 14, 2019	67.09	69.22	67.03	68.80	3,011,747	+0.41(+0.60%)
Oct 11, 2019	67.40	68.90	67.40	68.39	2,870,918	+1.53(+2.29%)
Oct 10, 2019	67.13	67.52	66.12	66.86	3,452,865	+1.40(+2.13%)
Oct 09, 2019	65.19	65.62	64.69	65.46	1,882,474	+0.68(+1.05%)
Oct 08, 2019	65.13	65.66	64.36	64.78	2,369,540	-1.05(-1.59%)
Oct 07, 2019	65.27	66.67	65.19	65.83	3,960,292	+0.50(+0.77%)
Oct 04, 2019	63.99	65.75	63.76	65.33	7,003,838	+1.65(+2.59%)
Oct 03, 2019	64.67	65.31	63.37	63.68	8,042,071	-1.34(-2.06%)
Oct 02, 2019	65.87	66.82	64.47	65.02	10,970,924	-2.19(-3.26%)

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.