Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	106.40	107.23	105.63	106.17	251,680	-0.81(-0.76%)
Dec 30, 2019	106.49	107.32	104.20	106.98	190,976	+0.40(+0.37%)
Dec 27, 2019	108.09	108.32	106.28	106.59	192,723	-1.24(-1.15%)
Dec 26, 2019	107.67	108.19	107.30	107.83	126,200	+0.27(+0.25%)
Dec 24, 2019	108.67	108.67	105.35	107.56	99,263	-0.42(-0.38%)
Dec 23, 2019	109.06	109.06	107.34	107.98	303,746	-0.64(-0.59%)
Dec 20, 2019	108.09	109.76	107.56	108.61	1,508,219	+1.29(+1.21%)
Dec 19, 2019	106.40	108.09	105.06	107.32	360,945	+1.19(+1.12%)
Dec 18, 2019	106.36	107.17	104.53	106.13	434,792	-0.71(-0.67%)
Dec 17, 2019	106.54	107.38	105.97	106.85	426,051	+0.74(+0.70%)
Dec 16, 2019	106.43	108.25	106.08	106.10	444,974	+0.59(+0.56%)
Dec 13, 2019	106.70	107.76	105.25	105.52	348,975	-1.44(-1.34%)
Dec 12, 2019	104.90	108.03	103.89	106.95	493,699	+1.86(+1.77%)
Dec 11, 2019	102.73	105.29	102.73	105.09	456,340	+2.16(+2.10%)
Dec 10, 2019	102.03	103.27	101.34	102.93	266,744	+1.33(+1.31%)
Dec 09, 2019	103.97	104.41	101.42	101.60	553,974	-2.85(-2.73%)
Dec 06, 2019	103.54	104.96	103.49	104.44	329,081	+2.01(+1.96%)
Dec 05, 2019	103.34	104.00	101.94	102.44	407,392	-0.25(-0.24%)
Dec 04, 2019	101.97	103.79	101.97	102.69	425,112	+1.81(+1.80%)
Dec 03, 2019	100.19	101.03	99.74	100.87	274,909	-1.76(-1.71%)
Dec 02, 2019	103.19	103.56	101.09	102.63	723,614	+0.06(+0.06%)
Nov 29, 2019	103.69	104.69	102.41	102.57	127,031	-1.95(-1.87%)
Nov 27, 2019	103.67	104.86	102.84	104.52	219,042	+0.91(+0.88%)
Nov 26, 2019	102.79	103.65	101.67	103.61	322,775	+0.93(+0.90%)
Nov 25, 2019	99.74	103.11	99.19	102.69	457,196	+3.69(+3.72%)
Nov 22, 2019	100.42	100.42	98.28	99.00	221,528	-0.35(-0.35%)
Nov 21, 2019	101.82	101.82	98.39	99.35	455,694	-3.20(-3.12%)
Nov 20, 2019	101.96	104.13	101.91	102.55	620,334	-0.52(-0.50%)
Nov 19, 2019	105.95	106.09	103.05	103.07	413,415	-2.54(-2.41%)
Nov 18, 2019	105.52	106.70	104.53	105.61	350,035	-0.23(-0.22%)
Nov 15, 2019	106.75	107.86	105.74	105.84	544,205	+0.80(+0.76%)
Nov 14, 2019	104.98	105.67	104.39	105.04	572,436	-0.32(-0.30%)
Nov 13, 2019	105.09	106.18	104.54	105.36	324,525	-0.95(-0.90%)
Nov 12, 2019	107.31	108.12	105.91	106.31	295,267	-0.44(-0.41%)
Nov 11, 2019	107.23	108.17	106.50	106.76	250,761	-1.53(-1.41%)
Nov 08, 2019	107.07	108.49	106.65	108.29	314,978	+0.26(+0.24%)
Nov 07, 2019	110.11	110.52	107.70	108.03	312,612	-0.68(-0.63%)
Nov 06, 2019	109.31	109.33	107.12	108.71	246,236	-1.25(-1.14%)
Nov 05, 2019	108.73	110.48	107.78	109.96	398,511	+1.38(+1.27%)
Nov 04, 2019	107.43	109.12	106.30	108.59	419,545	+2.80(+2.65%)
Nov 01, 2019	104.94	105.96	104.69	105.78	539,844	+1.54(+1.48%)
Oct 31, 2019	105.60	105.60	104.03	104.24	395,741	-1.86(-1.75%)
Oct 30, 2019	107.86	108.52	105.52	106.10	486,781	-1.61(-1.49%)
Oct 29, 2019	109.92	110.32	107.37	107.71	477,657	-2.80(-2.54%)
Oct 28, 2019	106.95	110.89	106.72	110.51	644,608	+3.81(+3.57%)
Oct 25, 2019	105.05	106.82	103.74	106.71	735,746	+1.24(+1.18%)
Oct 24, 2019	100.82	105.96	98.33	105.47	1,315,564	+14.30(+15.69%)
Oct 23, 2019	91.30	93.18	89.86	91.16	499,778	-1.18(-1.27%)
Oct 22, 2019	92.15	93.40	92.03	92.34	341,507	+0.02(+0.02%)
Oct 21, 2019	91.83	93.33	91.46	92.32	324,697	+1.45(+1.60%)
Oct 18, 2019	91.08	91.52	89.17	90.86	280,719	-0.33(-0.36%)
Oct 17, 2019	90.88	94.29	90.71	91.19	405,201	+1.59(+1.77%)
Oct 16, 2019	89.75	90.68	88.97	89.60	353,409	-0.87(-0.96%)
Oct 15, 2019	89.37	91.51	88.53	90.47	329,147	+1.50(+1.69%)
Oct 14, 2019	89.97	90.14	88.41	88.96	235,362	-1.23(-1.37%)
Oct 11, 2019	89.98	91.56	88.96	90.20	408,101	+2.47(+2.81%)
Oct 10, 2019	86.62	88.85	86.01	87.73	321,631	+1.55(+1.80%)
Oct 09, 2019	85.58	86.78	84.79	86.18	239,081	+1.77(+2.10%)
Oct 08, 2019	86.76	87.27	84.29	84.41	216,597	-3.62(-4.11%)
Oct 07, 2019	88.52	89.01	87.62	88.03	283,522	-1.06(-1.19%)
Oct 04, 2019	86.50	89.09	86.46	89.09	329,201	+3.18(+3.70%)
Oct 03, 2019	83.67	85.98	81.89	85.91	755,877	+2.07(+2.47%)
Oct 02, 2019	85.03	85.03	82.15	83.84	531,424	-1.98(-2.31%)

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.