Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		64.48	64.48	64.48	0	-0.06(-0.09%)
Dec 30, 2019	64.74	64.79	64.36	64.54	326,746	-0.30(-0.46%)
Dec 27, 2019	64.75	64.96	64.61	64.84	398,614	+0.06(+0.09%)
Dec 24, 2019		64.78	64.78	64.78	0	-0.21(-0.32%)
Dec 23, 2019	65.43	65.43	64.62	64.99	1,443,262	+0.24(+0.37%)
Dec 20, 2019	64.79	65.53	64.64	64.75	3,190,282	-0.09(-0.14%)
Dec 19, 2019	62.89	65.06	62.75	64.84	1,867,758	+2.13(+3.40%)
Dec 18, 2019	63.49	63.52	62.60	62.71	1,209,310	-0.95(-1.49%)
Dec 17, 2019	64.12	64.12	63.61	63.66	955,298	-0.48(-0.75%)
Dec 16, 2019	63.96	64.24	63.48	64.14	1,513,089	+0.23(+0.36%)
Dec 13, 2019	63.26	64.21	63.05	63.91	1,204,737	+0.68(+1.08%)
Dec 12, 2019	62.96	63.74	62.95	63.23	869,065	+0.15(+0.24%)
Dec 11, 2019	63.08	63.25	62.80	63.08	935,394	+0.01(+0.02%)
Dec 10, 2019	63.42	63.56	62.97	63.07	1,360,284	-0.95(-1.48%)
Dec 09, 2019	64.48	64.79	63.93	64.02	1,004,844	-0.56(-0.87%)
Dec 06, 2019	64.16	64.77	64.14	64.58	678,066	+0.62(+0.97%)
Dec 05, 2019	63.82	64.18	63.47	63.96	697,961	+0.16(+0.25%)
Dec 04, 2019	63.21	63.85	63.03	63.80	1,099,931	+0.59(+0.93%)
Dec 03, 2019	63.00	63.40	62.71	63.21	1,020,650	-0.02(-0.03%)
Dec 02, 2019	64.40	64.48	63.23	63.23	1,617,122	-1.19(-1.85%)
Nov 29, 2019	63.82	64.54	63.61	64.42	1,131,300	+0.67(+1.05%)
Nov 28, 2019	63.30	63.95	63.30	63.75	376,311	+0.50(+0.79%)
Nov 27, 2019	63.16	63.76	63.03	63.25	801,510	-0.01(-0.02%)
Nov 26, 2019	63.52	63.57	62.82	63.26	1,205,592	-0.29(-0.46%)
Nov 25, 2019	63.45	63.86	63.21	63.55	1,657,171	+0.34(+0.54%)
Nov 22, 2019	62.87	63.41	62.70	63.21	984,493	+0.27(+0.43%)
Nov 21, 2019	63.20	63.31	62.49	62.94	2,158,468	-0.30(-0.47%)
Nov 20, 2019	63.51	63.59	62.99	63.24	2,677,346	-0.23(-0.36%)
Nov 19, 2019	63.22	63.57	63.02	63.47	607,851	+0.27(+0.43%)
Nov 18, 2019	63.94	64.05	63.15	63.20	833,652	-0.54(-0.85%)
Nov 15, 2019	63.47	64.03	63.27	63.74	684,431	+0.39(+0.62%)
Nov 14, 2019	63.49	63.59	62.99	63.35	1,345,042	-0.31(-0.49%)
Nov 13, 2019	63.00	63.91	62.80	63.66	1,568,367	+0.71(+1.13%)
Nov 12, 2019	63.23	63.32	62.22	62.95	1,766,414	-0.15(-0.24%)
Nov 11, 2019	62.46	63.14	62.46	63.10	1,433,691	+0.65(+1.04%)
Nov 08, 2019	63.16	63.54	62.36	62.45	948,633	-0.76(-1.20%)
Nov 07, 2019	62.99	63.48	62.42	63.21	1,204,146	+0.40(+0.64%)
Nov 06, 2019	61.96	62.91	61.85	62.81	983,544	+0.82(+1.32%)
Nov 05, 2019	61.83	62.14	61.58	61.99	755,674	+0.40(+0.65%)
Nov 04, 2019	61.94	62.12	61.50	61.59	1,084,231	-0.18(-0.29%)
Nov 01, 2019	62.10	62.19	61.50	61.77	750,064	-0.24(-0.39%)
Oct 31, 2019	61.52	62.02	61.35	62.01	1,050,242	+0.38(+0.62%)
Oct 30, 2019	61.44	61.82	60.71	61.63	1,015,663	+0.19(+0.31%)
Oct 29, 2019	62.02	62.16	61.38	61.44	1,884,145	-0.49(-0.79%)
Oct 28, 2019	61.24	62.16	61.17	61.93	1,062,735	+0.76(+1.24%)
Oct 25, 2019	60.49	61.84	60.18	61.17	1,367,855	+0.81(+1.34%)
Oct 24, 2019	61.55	61.88	60.06	60.36	2,293,979	-0.64(-1.05%)
Oct 23, 2019	62.73	62.95	60.92	61.00	5,153,207	-5.39(-8.12%)
Oct 22, 2019	66.21	66.73	66.06	66.39	1,229,229	+0.14(+0.21%)
Oct 21, 2019	65.87	66.56	65.46	66.25	1,462,501	+0.97(+1.49%)
Oct 18, 2019	65.81	65.89	65.03	65.28	777,266	+0.12(+0.18%)
Oct 17, 2019	65.42	65.52	64.63	65.16	1,186,758	-0.17(-0.26%)
Oct 16, 2019	64.03	65.77	63.77	65.33	1,412,079	+1.30(+2.03%)
Oct 15, 2019	63.80	64.11	63.23	64.03	1,196,546	+0.38(+0.60%)
Oct 11, 2019		63.65	63.65	63.65	0	-0.02(-0.03%)
Oct 10, 2019	63.84	63.89	63.44	63.67	941,159	-0.22(-0.34%)
Oct 09, 2019	64.16	64.18	63.46	63.89	716,902	-0.07(-0.11%)
Oct 08, 2019	64.51	64.62	63.64	63.96	924,659	-0.61(-0.94%)
Oct 07, 2019	64.92	65.22	64.50	64.57	583,268	-0.42(-0.65%)
Oct 04, 2019	65.06	65.30	64.76	64.99	556,207	+0.03(+0.05%)
Oct 03, 2019	64.78	65.09	64.35	64.96	1,713,900	+0.23(+0.36%)
Oct 02, 2019	64.75	65.02	64.39	64.73	1,709,028	-0.14(-0.22%)

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.