Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	65.47	67.02	65.10	67.00	2,798,862	+1.10(+1.66%)
Dec 30, 2019	66.31	66.79	65.78	65.90	2,815,128	-0.60(-0.90%)
Dec 27, 2019	67.25	67.26	66.34	66.50	2,335,927	-0.41(-0.61%)
Dec 26, 2019	67.42	67.74	66.77	66.91	3,236,435	-0.13(-0.19%)
Dec 24, 2019	67.03	67.59	66.82	67.04	1,545,325	+0.34(+0.52%)
Dec 23, 2019	65.88	66.79	65.45	66.70	3,949,378	+0.58(+0.87%)
Dec 20, 2019	66.17	66.89	65.11	66.12	11,400,226	+1.13(+1.74%)
Dec 19, 2019	64.13	65.31	63.74	64.99	8,490,733	+0.53(+0.82%)
Dec 18, 2019	63.12	65.08	63.04	64.46	9,679,635	+1.42(+2.26%)
Dec 17, 2019	62.49	63.59	62.43	63.04	6,883,921	+0.72(+1.16%)
Dec 16, 2019	60.99	62.52	60.78	62.32	8,431,752	+1.94(+3.21%)
Dec 13, 2019	61.96	62.11	60.30	60.38	3,411,566	-0.98(-1.59%)
Dec 12, 2019	59.72	61.69	59.49	61.36	4,694,096	+1.63(+2.73%)
Dec 11, 2019	59.80	60.02	59.23	59.73	3,949,155	-0.14(-0.23%)
Dec 10, 2019	59.23	60.07	58.98	59.86	4,559,155	+0.26(+0.44%)
Dec 09, 2019	58.62	59.91	58.22	59.60	4,690,613	+0.44(+0.74%)
Dec 06, 2019	56.72	59.29	56.55	59.16	5,460,582	+2.70(+4.77%)
Dec 05, 2019	58.01	58.24	56.12	56.46	4,351,179	-1.17(-2.03%)
Dec 04, 2019	55.77	58.03	55.70	57.63	6,639,054	+2.62(+4.75%)
Dec 03, 2019	56.00	56.09	54.46	55.02	5,789,274	-1.61(-2.84%)
Dec 02, 2019	57.29	58.09	56.56	56.62	4,923,130	-0.09(-0.16%)
Nov 29, 2019	57.09	57.47	56.36	56.71	1,872,117	-1.16(-2.00%)
Nov 27, 2019	57.65	58.04	57.06	57.87	2,933,629	+0.35(+0.61%)
Nov 26, 2019	58.78	58.94	57.47	57.52	4,150,485	-1.29(-2.19%)
Nov 25, 2019	58.25	58.86	57.65	58.81	3,912,029	+0.42(+0.73%)
Nov 22, 2019	58.80	59.44	58.26	58.38	3,629,595	-0.26(-0.45%)
Nov 21, 2019	57.64	58.76	57.03	58.65	5,185,285	+1.01(+1.75%)
Nov 20, 2019	56.58	58.68	56.24	57.64	5,035,097	+1.33(+2.36%)
Nov 19, 2019	57.08	57.10	55.82	56.31	4,705,005	-0.69(-1.21%)
Nov 18, 2019	58.17	58.34	56.55	57.00	3,707,697	-1.78(-3.02%)
Nov 15, 2019	58.24	59.20	58.02	58.78	4,382,067	+0.90(+1.56%)
Nov 14, 2019	58.29	59.38	57.68	57.87	4,281,992	-0.21(-0.36%)
Nov 13, 2019	58.13	58.34	56.87	58.08	4,957,959	-0.54(-0.93%)
Nov 12, 2019	59.27	59.50	57.98	58.62	4,077,970	-0.42(-0.72%)
Nov 11, 2019	58.79	59.67	58.33	59.05	3,632,751	-0.70(-1.18%)
Nov 08, 2019	59.19	60.22	58.50	59.75	3,921,007	-0.03(-0.05%)
Nov 07, 2019	57.95	60.47	57.49	59.78	9,552,703	+2.66(+4.65%)
Nov 06, 2019	58.78	58.95	56.54	57.13	6,560,187	-2.07(-3.50%)
Nov 05, 2019	59.51	60.28	58.73	59.20	5,516,201	+0.26(+0.43%)
Nov 04, 2019	57.93	59.38	57.89	58.94	8,394,506	+2.03(+3.57%)
Nov 01, 2019	56.04	57.10	55.70	56.91	3,791,866	+1.47(+2.65%)
Oct 31, 2019	55.33	55.78	54.48	55.44	6,591,099	-0.25(-0.45%)
Oct 30, 2019	57.60	57.99	55.58	55.69	4,201,924	-1.75(-3.05%)
Oct 29, 2019	56.52	57.82	56.03	57.44	4,925,025	+0.61(+1.07%)
Oct 28, 2019	58.46	58.66	56.80	56.83	4,014,742	-1.14(-1.97%)
Oct 25, 2019	57.46	58.24	56.95	57.98	2,998,763	+0.41(+0.71%)
Oct 24, 2019	57.82	58.04	56.53	57.57	5,520,314	+0.02(+0.04%)
Oct 23, 2019	55.71	58.18	55.24	57.54	7,042,903	+1.90(+3.41%)
Oct 22, 2019	54.29	56.54	53.91	55.65	5,672,884	+1.53(+2.82%)
Oct 21, 2019	51.51	54.18	51.46	54.12	7,151,863	+2.58(+5.00%)
Oct 18, 2019	53.35	53.51	51.55	51.55	8,246,442	-1.86(-3.49%)
Oct 17, 2019	54.69	54.94	53.11	53.41	5,423,136	-1.13(-2.07%)
Oct 16, 2019	54.80	55.76	54.52	54.54	5,478,842	-0.63(-1.13%)
Oct 15, 2019	53.85	55.59	53.61	55.16	7,700,163	+0.84(+1.55%)
Oct 14, 2019	54.22	54.58	52.59	54.32	6,738,279	-0.84(-1.53%)
Oct 11, 2019	55.66	56.37	55.00	55.16	7,123,366	+0.27(+0.49%)
Oct 10, 2019	54.72	55.45	54.24	54.89	3,877,976	+0.25(+0.47%)
Oct 09, 2019	55.53	55.82	54.24	54.64	4,545,444	-0.11(-0.20%)
Oct 08, 2019	54.88	55.56	54.25	54.75	7,011,117	-0.82(-1.48%)
Oct 07, 2019	56.88	56.91	55.55	55.57	4,808,872	-0.92(-1.64%)
Oct 04, 2019	56.33	56.89	55.39	56.49	3,171,826	+0.06(+0.11%)
Oct 03, 2019	55.09	56.63	55.04	56.43	4,499,761	+0.83(+1.49%)
Oct 02, 2019	56.82	57.58	55.34	55.60	5,416,340	-1.42(-2.49%)

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.