Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	63.93	64.63	63.81	64.56	5,214,847	+0.51(+0.80%)
Dec 30, 2019	64.55	64.77	63.97	64.05	3,970,802	-0.61(-0.94%)
Dec 27, 2019	64.75	64.84	64.35	64.66	4,077,202	-0.07(-0.11%)
Dec 26, 2019	64.92	64.97	64.43	64.73	3,223,031	-0.03(-0.04%)
Dec 24, 2019	64.77	64.99	64.62	64.75	1,513,446	+0.11(+0.17%)
Dec 23, 2019	64.78	65.14	64.59	64.64	4,467,419	-0.17(-0.27%)
Dec 20, 2019	65.18	65.18	64.41	64.82	9,863,116	+0.42(+0.65%)
Dec 19, 2019	64.27	64.56	64.01	64.40	7,575,722	+0.71(+1.12%)
Dec 18, 2019	63.39	63.96	63.14	63.69	8,207,269	-0.06(-0.10%)
Dec 17, 2019	64.65	64.69	63.28	63.75	9,091,520	-0.91(-1.41%)
Dec 16, 2019	64.53	65.19	64.26	64.66	6,342,126	+0.70(+1.10%)
Dec 13, 2019	64.50	64.78	63.95	63.96	4,491,205	-0.58(-0.90%)
Dec 12, 2019	63.99	64.77	63.77	64.54	5,493,251	+0.79(+1.24%)
Dec 11, 2019	63.50	64.09	63.30	63.75	8,276,050	+0.15(+0.23%)
Dec 10, 2019	65.18	65.22	63.13	63.60	12,591,471	-1.57(-2.41%)
Dec 09, 2019	65.21	65.61	65.09	65.17	5,537,636	-0.32(-0.49%)
Dec 06, 2019	65.25	65.83	65.18	65.49	5,873,132	+0.76(+1.18%)
Dec 05, 2019	65.23	65.25	64.22	64.73	5,638,459	-0.45(-0.69%)
Dec 04, 2019	65.40	65.56	65.09	65.18	5,705,351	+0.25(+0.39%)
Dec 03, 2019	64.65	65.00	63.96	64.93	7,359,680	-0.73(-1.11%)
Dec 02, 2019	65.37	65.97	65.19	65.66	6,058,646	+0.24(+0.37%)
Nov 29, 2019	64.91	65.53	64.69	65.42	5,136,028	+0.20(+0.31%)
Nov 27, 2019	65.27	65.67	64.86	65.22	9,003,698	-0.12(-0.19%)
Nov 26, 2019	66.71	66.74	64.87	65.34	11,654,588	-1.22(-1.83%)
Nov 25, 2019	65.62	66.94	65.62	66.55	10,133,875	+1.10(+1.69%)
Nov 22, 2019	65.42	65.79	65.26	65.45	6,215,910	+0.32(+0.49%)
Nov 21, 2019	65.07	65.42	64.45	65.13	4,989,496	+0.02(+0.03%)
Nov 20, 2019	65.40	65.61	64.61	65.11	8,006,372	-0.37(-0.57%)
Nov 19, 2019	65.42	65.59	64.71	65.48	7,967,019	+0.22(+0.33%)
Nov 18, 2019	64.44	65.29	64.41	65.27	9,739,519	+0.70(+1.09%)
Nov 15, 2019	63.74	64.65	63.43	64.56	10,088,988	+1.17(+1.85%)
Nov 14, 2019	63.24	63.66	63.12	63.39	4,640,259	+0.10(+0.16%)
Nov 13, 2019	62.43	63.69	62.32	63.29	5,953,244	+0.41(+0.65%)
Nov 12, 2019	62.18	62.98	61.70	62.88	5,788,171	+0.54(+0.86%)
Nov 11, 2019	62.56	63.23	62.20	62.34	5,819,626	-0.64(-1.02%)
Nov 08, 2019	62.40	63.43	62.20	62.98	10,640,263	+0.60(+0.96%)
Nov 07, 2019	62.52	62.65	61.86	62.38	13,454,612	+0.74(+1.20%)
Nov 06, 2019	60.34	61.65	60.23	61.64	25,726,088	+3.14(+5.36%)
Nov 05, 2019	59.31	59.66	58.34	58.51	17,912,344	-0.63(-1.06%)
Nov 04, 2019	59.07	59.45	58.65	59.13	10,148,963	+0.70(+1.19%)
Nov 01, 2019	58.11	58.74	57.98	58.44	7,816,690	+0.74(+1.28%)
Oct 31, 2019	58.05	58.31	57.12	57.70	7,062,833	-0.57(-0.98%)
Oct 30, 2019	57.49	58.51	57.23	58.27	9,237,089	+1.01(+1.76%)
Oct 29, 2019	57.09	57.45	56.45	57.26	7,483,363	+0.01(+0.02%)
Oct 28, 2019	56.88	57.83	56.79	57.25	8,072,349	+0.68(+1.20%)
Oct 25, 2019	56.18	57.02	55.95	56.58	5,831,824	+0.23(+0.40%)
Oct 24, 2019	57.01	57.26	56.03	56.35	6,605,060	-0.66(-1.16%)
Oct 23, 2019	57.39	57.63	56.77	57.01	5,431,930	-0.40(-0.70%)
Oct 22, 2019	56.82	57.72	56.70	57.41	7,327,871	+0.74(+1.31%)
Oct 21, 2019	57.47	57.60	56.59	56.67	7,963,243	-0.40(-0.70%)
Oct 18, 2019	57.20	57.32	56.70	57.07	7,246,670	-0.29(-0.51%)
Oct 17, 2019	56.55	57.43	56.33	57.36	9,768,278	+0.94(+1.67%)
Oct 16, 2019	56.07	56.75	55.86	56.42	8,525,938	+0.50(+0.89%)
Oct 15, 2019	54.75	56.04	54.75	55.92	9,548,462	+1.59(+2.92%)
Oct 14, 2019	54.14	54.56	53.85	54.33	3,676,228	+0.04(+0.08%)
Oct 11, 2019	54.17	54.87	54.15	54.29	7,290,958	+0.69(+1.29%)
Oct 10, 2019	52.53	53.91	52.49	53.60	7,827,874	+1.16(+2.20%)
Oct 09, 2019	52.49	52.91	52.28	52.44	6,067,472	+0.36(+0.70%)
Oct 08, 2019	53.03	53.15	51.87	52.08	8,075,763	-1.39(-2.60%)
Oct 07, 2019	53.59	53.94	53.25	53.47	5,193,583	-0.22(-0.40%)
Oct 04, 2019	52.74	53.75	52.73	53.69	5,451,292	+0.88(+1.67%)
Oct 03, 2019	53.06	53.29	52.07	52.81	6,771,914	-0.24(-0.46%)
Oct 02, 2019	53.46	53.56	52.58	53.05	7,551,340	-0.73(-1.36%)

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.