Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	85.78	85.98	85.61	85.74	393,600	-0.04(-0.05%)
Dec 30, 2019	86.00	86.03	85.74	85.78	319,884	-0.24(-0.28%)
Dec 27, 2019	86.14	86.20	85.66	86.02	522,400	-0.08(-0.09%)
Dec 26, 2019	86.15	86.39	86.05	86.10	486,068	-0.05(-0.06%)
Dec 24, 2019	86.29	86.29	85.98	86.15	308,000	-0.18(-0.21%)
Dec 23, 2019	86.21	86.45	86.05	86.33	1,046,109	+0.16(+0.19%)
Dec 20, 2019	86.51	86.51	86.04	86.17	1,886,100	-0.31(-0.36%)
Dec 19, 2019	86.10	86.54	86.00	86.48	1,141,876	+0.38(+0.44%)
Dec 18, 2019	85.83	86.26	85.83	86.10	2,018,512	+0.15(+0.17%)
Dec 17, 2019	85.80	85.97	85.50	85.95	7,160,423	+3.54(+4.30%)
Dec 16, 2019	82.75	83.19	82.31	82.41	1,252,109	-0.09(-0.11%)
Dec 13, 2019	81.04	82.98	80.00	82.50	1,480,800	+1.69(+2.09%)
Dec 12, 2019	79.83	84.25	79.32	80.81	1,808,959	+0.98(+1.23%)
Dec 11, 2019	73.98	81.60	73.75	79.83	1,404,264	+5.79(+7.82%)
Dec 10, 2019	74.50	75.94	73.83	74.04	362,635	-0.13(-0.18%)
Dec 09, 2019	73.68	74.60	73.09	74.17	368,844	+0.13(+0.18%)
Dec 06, 2019	73.97	74.29	73.45	74.04	403,500	+0.40(+0.54%)
Dec 05, 2019	74.96	75.46	73.58	73.64	613,985	-0.70(-0.94%)
Dec 04, 2019	78.97	79.19	74.18	74.34	1,085,103	-5.46(-6.84%)
Dec 03, 2019	75.88	80.00	73.77	79.80	1,059,122	+2.42(+3.13%)
Dec 02, 2019	77.75	77.86	76.90	77.38	482,783	-0.60(-0.77%)
Nov 29, 2019	78.37	78.73	77.79	77.98	203,000	-0.64(-0.81%)
Nov 27, 2019	78.37	79.00	78.07	78.62	292,200	+0.43(+0.55%)
Nov 26, 2019	77.72	78.27	77.26	78.19	342,653	+0.45(+0.58%)
Nov 25, 2019	76.93	78.29	76.93	77.74	300,439	+0.84(+1.09%)
Nov 22, 2019	77.57	78.20	76.39	76.90	389,600	-0.16(-0.21%)
Nov 21, 2019	77.21	77.93	76.71	77.06	401,701	-0.18(-0.23%)
Nov 20, 2019	78.64	79.17	76.88	77.24	709,127	-1.74(-2.20%)
Nov 19, 2019	78.90	79.39	78.00	78.98	614,781	+0.80(+1.02%)
Nov 18, 2019	80.75	80.80	77.94	78.18	833,753	-2.82(-3.49%)
Nov 15, 2019	73.45	82.34	73.20	81.00	3,755,600	+7.80(+10.65%)
Nov 14, 2019	69.16	73.29	69.16	73.21	1,116,057	+3.68(+5.29%)
Nov 13, 2019	68.98	69.66	68.26	69.53	825,867	+0.13(+0.19%)
Nov 12, 2019	68.70	69.50	68.22	69.40	476,779	+0.35(+0.51%)
Nov 11, 2019	69.30	69.75	68.85	69.05	346,780	-0.84(-1.20%)
Nov 08, 2019	69.23	70.28	68.81	69.89	1,178,100	+0.31(+0.45%)
Nov 07, 2019	70.24	70.75	69.25	69.58	419,562	-0.20(-0.29%)
Nov 06, 2019	70.02	70.51	69.60	69.78	709,810	-0.49(-0.70%)
Nov 05, 2019	67.10	70.35	67.10	70.27	769,848	+3.35(+5.01%)
Nov 04, 2019	66.51	67.02	66.20	66.92	326,271	+1.10(+1.67%)
Nov 01, 2019	66.03	66.03	65.29	65.82	480,200	+0.14(+0.21%)
Oct 31, 2019	67.32	67.32	65.51	65.68	471,090	-1.84(-2.73%)
Oct 30, 2019	66.85	67.98	66.30	67.52	561,388	+0.56(+0.84%)
Oct 29, 2019	66.04	67.08	65.30	66.96	1,221,298	+0.94(+1.42%)
Oct 28, 2019	66.82	67.94	65.71	66.02	898,737	-0.13(-0.20%)
Oct 25, 2019	68.35	68.74	62.02	66.15	1,621,800	-1.54(-2.28%)
Oct 24, 2019	67.84	68.19	66.81	67.69	482,053	+0.18(+0.27%)
Oct 23, 2019	67.05	67.64	66.84	67.51	348,094	+0.04(+0.06%)
Oct 22, 2019	67.44	67.93	67.02	67.47	354,828	-0.02(-0.03%)
Oct 21, 2019	67.90	68.64	67.33	67.49	360,435	-0.16(-0.24%)
Oct 18, 2019	69.22	69.40	67.60	67.65	346,500	-1.65(-2.38%)
Oct 17, 2019	69.82	70.36	69.14	69.30	221,797	-0.21(-0.30%)
Oct 16, 2019	69.97	70.55	69.47	69.51	353,587	-1.08(-1.53%)
Oct 15, 2019	69.86	70.83	69.74	70.59	359,255	+0.64(+0.91%)
Oct 14, 2019	69.09	70.39	69.09	69.95	413,732	+0.41(+0.59%)
Oct 11, 2019	69.35	70.09	68.87	69.54	370,900	+1.39(+2.04%)
Oct 10, 2019	67.80	68.76	67.42	68.15	605,784	+1.06(+1.58%)
Oct 09, 2019	66.90	67.36	66.37	67.09	392,158	+0.50(+0.75%)
Oct 08, 2019	67.63	67.63	65.75	66.59	484,637	-1.11(-1.64%)
Oct 07, 2019	67.44	68.64	66.96	67.70	409,356	-0.31(-0.46%)
Oct 04, 2019	68.67	69.49	67.63	68.01	501,800	+0.05(+0.07%)
Oct 03, 2019	66.49	68.03	65.04	67.96	468,786	+1.31(+1.97%)
Oct 02, 2019	68.11	68.49	66.41	66.65	539,107	-1.85(-2.70%)

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.