Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	80.92	81.45	80.31	81.41	1,104,127	+0.55(+0.68%)
Dec 30, 2019	81.34	81.43	80.65	80.86	419,540	-0.59(-0.72%)
Dec 27, 2019	81.59	81.94	81.23	81.45	451,986	-0.08(-0.09%)
Dec 26, 2019	80.60	81.53	80.57	81.52	391,149	+0.96(+1.19%)
Dec 24, 2019	80.96	81.21	80.57	80.57	469,740	-0.34(-0.42%)
Dec 23, 2019	81.60	81.60	80.86	80.91	584,869	-0.31(-0.38%)
Dec 20, 2019	80.30	81.61	79.69	81.22	2,385,266	+1.54(+1.94%)
Dec 19, 2019	79.86	80.35	79.38	79.68	1,085,869	+0.03(+0.04%)
Dec 18, 2019	79.78	79.90	78.95	79.65	1,023,644	+0.08(+0.10%)
Dec 17, 2019	79.51	80.22	79.45	79.57	764,247	+0.11(+0.14%)
Dec 16, 2019	79.53	80.04	78.98	79.46	1,239,509	-0.12(-0.15%)
Dec 13, 2019	79.38	80.02	78.82	79.58	1,474,953	-0.01(-0.01%)
Dec 12, 2019	79.83	80.51	79.03	79.59	868,618	-0.26(-0.32%)
Dec 11, 2019	79.74	80.30	79.46	79.85	503,292	+0.34(+0.43%)
Dec 10, 2019	79.76	79.96	79.43	79.51	674,342	-0.13(-0.17%)
Dec 09, 2019	79.73	79.83	79.41	79.64	747,472	-0.06(-0.07%)
Dec 06, 2019	79.86	80.39	79.62	79.69	738,163	-0.18(-0.23%)
Dec 05, 2019	79.82	80.24	79.58	79.87	719,788	+0.26(+0.33%)
Dec 04, 2019	79.69	80.42	79.23	79.61	1,218,067	-0.26(-0.33%)
Dec 03, 2019	79.44	80.22	79.11	79.87	1,029,945	+0.36(+0.45%)
Dec 02, 2019	79.31	79.66	78.37	79.51	1,787,729	+0.05(+0.06%)
Nov 29, 2019	79.46	79.85	79.11	79.47	575,735	-0.04(-0.05%)
Nov 27, 2019	79.34	79.72	79.11	79.51	969,493	+0.16(+0.20%)
Nov 26, 2019	79.20	79.59	78.70	79.34	2,782,579	+0.40(+0.50%)
Nov 25, 2019	78.80	79.25	78.65	78.95	907,740	+0.49(+0.63%)
Nov 22, 2019	78.61	78.84	78.14	78.45	730,237	+0.07(+0.08%)
Nov 21, 2019	78.77	78.98	77.81	78.39	1,006,936	-0.62(-0.78%)
Nov 20, 2019	79.21	79.69	78.70	79.00	865,757	-0.25(-0.31%)
Nov 19, 2019	79.04	79.72	78.71	79.25	1,018,591	+0.37(+0.47%)
Nov 18, 2019	78.26	79.80	78.04	78.88	2,390,246	+0.40(+0.51%)
Nov 15, 2019	76.84	78.48	76.69	78.48	1,538,888	+1.80(+2.34%)
Nov 14, 2019	76.71	77.09	75.98	76.69	695,414	+0.04(+0.05%)
Nov 13, 2019	75.69	76.93	75.48	76.65	844,527	+0.83(+1.10%)
Nov 12, 2019	76.09	76.47	75.43	75.81	954,997	-0.35(-0.46%)
Nov 11, 2019	74.49	76.17	74.47	76.17	712,361	+1.46(+1.95%)
Nov 08, 2019	74.69	74.76	74.18	74.71	486,437	-0.05(-0.06%)
Nov 07, 2019	74.95	75.15	74.08	74.76	848,014	-0.07(-0.09%)
Nov 06, 2019	72.82	74.97	72.82	74.82	895,409	+2.09(+2.88%)
Nov 05, 2019	72.90	73.33	72.50	72.73	782,761	-0.33(-0.45%)
Nov 04, 2019	73.28	73.80	72.64	73.06	1,471,976	-0.34(-0.46%)
Nov 01, 2019	74.13	74.30	73.24	73.40	916,971	-0.44(-0.60%)
Oct 31, 2019	73.41	74.02	72.50	73.85	998,060	+0.46(+0.63%)
Oct 30, 2019	72.81	73.71	72.39	73.38	651,284	+0.69(+0.95%)
Oct 29, 2019	71.72	72.83	71.45	72.69	688,392	+0.93(+1.30%)
Oct 28, 2019	70.93	72.13	70.93	71.76	716,054	+0.97(+1.37%)
Oct 25, 2019	70.67	71.08	70.05	70.79	771,322	+0.38(+0.54%)
Oct 24, 2019	70.61	70.61	69.61	70.41	809,259	-0.20(-0.28%)
Oct 23, 2019	71.10	71.30	70.00	70.61	1,207,985	-0.49(-0.69%)
Oct 22, 2019	72.84	72.84	70.96	71.10	748,952	-1.41(-1.94%)
Oct 21, 2019	72.65	72.84	72.29	72.51	616,824	-0.14(-0.19%)
Oct 18, 2019	72.80	72.98	72.32	72.65	664,948	-0.08(-0.10%)
Oct 17, 2019	72.12	73.18	71.94	72.72	772,394	+0.77(+1.08%)
Oct 16, 2019	71.45	71.95	70.74	71.95	807,324	+0.69(+0.97%)
Oct 15, 2019	71.67	71.92	70.94	71.26	766,939	-0.32(-0.45%)
Oct 14, 2019	71.91	72.06	71.28	71.58	485,737	-0.24(-0.33%)
Oct 11, 2019	72.25	72.56	71.76	71.82	552,640	-0.30(-0.42%)
Oct 10, 2019	71.53	72.60	71.19	72.12	886,687	+0.42(+0.59%)
Oct 09, 2019	72.27	72.66	71.48	71.69	613,500	-0.58(-0.80%)
Oct 08, 2019	71.50	72.65	71.00	72.27	1,429,405	+0.62(+0.87%)
Oct 07, 2019	73.18	73.35	71.45	71.65	1,426,170	-1.76(-2.39%)
Oct 04, 2019	73.62	74.93	72.67	73.40	1,438,495	-0.10(-0.14%)
Oct 03, 2019	69.41	73.51	69.34	73.51	2,769,685	+4.28(+6.18%)
Oct 02, 2019	69.47	70.48	68.44	69.23	3,819,258	-0.21(-0.30%)

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.