Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	76.91	76.91	75.83	76.59	22,800	+1.04(+1.38%)
Dec 30, 2019	76.20	76.20	75.45	75.55	26,953	-2.16(-2.78%)
Dec 27, 2019	77.66	77.89	77.58	77.71	37,700	+0.45(+0.58%)
Dec 26, 2019	76.51	77.26	76.30	77.26	31,422	+0.29(+0.38%)
Dec 24, 2019	76.37	76.97	76.37	76.97	46,700	+0.16(+0.21%)
Dec 23, 2019	76.78	76.86	76.48	76.81	33,048	+0.46(+0.60%)
Dec 20, 2019	76.68	76.68	76.20	76.35	33,300	-0.60(-0.78%)
Dec 19, 2019	77.05	77.18	76.87	76.95	30,594	-0.74(-0.96%)
Dec 18, 2019	77.86	77.92	77.62	77.69	37,089	-0.73(-0.92%)
Dec 17, 2019	78.63	78.63	78.29	78.42	39,663	-0.26(-0.33%)
Dec 16, 2019	79.28	79.36	78.67	78.68	66,156	+0.29(+0.37%)
Dec 13, 2019	78.07	78.57	78.02	78.39	26,200	+1.04(+1.34%)
Dec 12, 2019	77.44	77.62	77.02	77.35	44,977	+0.18(+0.23%)
Dec 11, 2019	76.69	77.45	76.69	77.17	34,268	+0.11(+0.14%)
Dec 10, 2019	76.62	77.23	76.62	77.06	41,906	+1.09(+1.43%)
Dec 09, 2019	75.67	76.10	75.67	75.97	39,868	-0.64(-0.84%)
Dec 06, 2019	76.65	76.80	76.29	76.61	27,800	-0.01(-0.01%)
Dec 05, 2019	76.80	76.80	76.18	76.62	27,021	+0.99(+1.31%)
Dec 04, 2019	75.52	75.81	75.28	75.63	24,538	+0.29(+0.39%)
Dec 03, 2019	74.82	75.35	74.61	75.34	28,950	-0.36(-0.47%)
Dec 02, 2019	76.80	76.80	75.49	75.69	32,527	-1.99(-2.56%)
Nov 29, 2019	77.33	77.76	77.25	77.68	20,900	-0.12(-0.15%)
Nov 27, 2019	77.59	77.82	77.44	77.80	36,000	+0.15(+0.19%)
Nov 26, 2019	77.56	77.71	77.44	77.65	32,512	+0.39(+0.50%)
Nov 25, 2019	76.80	77.26	76.80	77.26	32,675	+0.77(+1.01%)
Nov 22, 2019	76.56	76.56	76.19	76.49	22,200	+0.14(+0.18%)
Nov 21, 2019	76.40	76.40	75.90	76.35	54,955	-0.46(-0.60%)
Nov 20, 2019	76.90	77.03	76.50	76.81	32,755	-0.88(-1.13%)
Nov 19, 2019	77.54	77.71	77.42	77.69	29,097	+0.08(+0.10%)
Nov 18, 2019	77.17	77.66	77.03	77.61	55,067	+0.71(+0.92%)
Nov 15, 2019	76.71	77.00	76.63	76.90	40,800	+0.20(+0.26%)
Nov 14, 2019	76.17	76.70	76.14	76.70	29,172	+0.72(+0.95%)
Nov 13, 2019	75.98	76.00	75.60	75.98	36,130	+1.50(+2.01%)
Nov 12, 2019	74.59	74.91	74.35	74.48	23,073	-0.25(-0.33%)
Nov 11, 2019	74.75	74.75	74.46	74.73	23,723	-0.04(-0.05%)
Nov 08, 2019	74.39	74.77	74.15	74.77	50,300	+0.22(+0.30%)
Nov 07, 2019	74.86	75.03	74.55	74.55	31,070	-0.24(-0.32%)
Nov 06, 2019	74.77	74.93	74.50	74.79	31,159	-0.41(-0.55%)
Nov 05, 2019	74.87	75.29	74.87	75.20	33,255	-0.74(-0.97%)
Nov 04, 2019	76.05	76.05	75.67	75.94	45,260	-0.18(-0.24%)
Nov 01, 2019	76.48	76.48	75.98	76.12	31,500	-0.41(-0.54%)
Oct 31, 2019	76.16	76.77	76.15	76.53	46,512	+1.08(+1.43%)
Oct 30, 2019	75.46	75.49	74.85	75.45	107,169	+1.49(+2.01%)
Oct 29, 2019	74.23	74.44	73.86	73.96	42,994	-0.79(-1.06%)
Oct 28, 2019	74.93	74.97	74.51	74.76	23,223	+0.11(+0.14%)
Oct 25, 2019	74.08	74.65	74.03	74.65	19,800	+0.45(+0.60%)
Oct 24, 2019	73.83	74.25	73.70	74.20	26,426	+0.36(+0.48%)
Oct 23, 2019	73.36	73.89	73.34	73.85	24,673	+0.01(+0.01%)
Oct 22, 2019	73.70	74.11	73.56	73.84	20,272	-0.43(-0.58%)
Oct 21, 2019	74.38	74.38	73.90	74.27	34,813	-0.96(-1.28%)
Oct 18, 2019	75.08	75.34	74.69	75.23	44,300	+0.32(+0.43%)
Oct 17, 2019	75.35	75.35	74.71	74.91	43,628	-0.65(-0.86%)
Oct 16, 2019	75.29	75.68	75.29	75.56	25,257	+0.52(+0.69%)
Oct 15, 2019	74.63	75.31	74.55	75.05	27,032	+1.06(+1.43%)
Oct 14, 2019	74.03	74.14	73.85	73.98	61,226	-0.12(-0.17%)
Oct 11, 2019	73.56	74.20	73.56	74.11	47,100	+1.09(+1.49%)
Oct 10, 2019	72.11	73.06	72.11	73.02	29,338	-0.05(-0.07%)
Oct 09, 2019	72.46	73.12	72.22	73.07	34,539	+2.60(+3.69%)
Oct 08, 2019	70.82	70.85	70.17	70.47	40,293	-0.47(-0.66%)
Oct 07, 2019	70.87	71.31	70.85	70.94	25,122	+0.15(+0.21%)
Oct 04, 2019	70.63	70.83	70.50	70.79	52,600	+1.03(+1.47%)
Oct 03, 2019	69.52	70.06	69.45	69.77	23,911	+0.26(+0.37%)
Oct 02, 2019	69.58	69.73	68.90	69.51	28,258	-0.91(-1.29%)

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.