Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	76.68	76.80	76.40	76.40	29,500	+0.14(+0.18%)
Dec 30, 2019	76.37	76.39	76.08	76.26	17,704	+0.43(+0.57%)
Dec 27, 2019	76.04	76.22	75.83	75.83	96,000	-0.23(-0.30%)
Dec 26, 2019	75.92	76.22	75.78	76.06	39,489	+0.63(+0.83%)
Dec 24, 2019	74.77	75.46	74.77	75.43	11,600	+0.75(+1.01%)
Dec 23, 2019	74.21	74.68	74.11	74.68	91,043	+0.90(+1.22%)
Dec 20, 2019	74.59	74.59	73.68	73.78	21,400	-0.68(-0.91%)
Dec 19, 2019	74.01	74.54	74.01	74.46	18,291	+0.37(+0.50%)
Dec 18, 2019	74.24	74.35	74.00	74.09	20,990	-0.20(-0.27%)
Dec 17, 2019	74.33	74.41	74.06	74.29	20,240	-0.25(-0.34%)
Dec 16, 2019	74.48	74.54	74.23	74.54	26,118	+0.35(+0.47%)
Dec 13, 2019	74.25	74.36	73.88	74.19	20,200	+0.13(+0.18%)
Dec 12, 2019	74.68	74.68	73.72	74.06	18,352	+0.12(+0.16%)
Dec 11, 2019	73.55	74.10	73.38	73.94	16,486	+0.67(+0.91%)
Dec 10, 2019	73.45	73.45	73.13	73.27	21,977	+0.43(+0.59%)
Dec 09, 2019	73.00	73.09	72.81	72.84	15,608	+0.01(+0.01%)
Dec 06, 2019	72.86	72.97	72.71	72.83	12,500	-0.82(-1.11%)
Dec 05, 2019	73.42	73.88	73.38	73.65	31,237	+0.06(+0.08%)
Dec 04, 2019	73.84	73.84	73.37	73.59	32,493	-0.25(-0.34%)
Dec 03, 2019	73.83	74.00	73.75	73.84	26,951	+0.73(+1.00%)
Dec 02, 2019	72.82	73.24	72.82	73.11	13,660	-0.10(-0.13%)
Nov 29, 2019	72.90	73.30	72.80	73.21	6,700	+0.41(+0.56%)
Nov 27, 2019	72.78	72.91	72.60	72.80	9,000	-0.36(-0.49%)
Nov 26, 2019	72.60	73.16	72.47	73.16	23,934	+0.60(+0.83%)
Nov 25, 2019	72.78	72.96	72.56	72.56	104,229	-0.18(-0.25%)
Nov 22, 2019	73.12	73.19	72.74	72.74	19,800	-0.21(-0.29%)
Nov 21, 2019	73.24	73.27	72.84	72.95	19,979	-0.46(-0.63%)
Nov 20, 2019	73.19	73.41	73.01	73.41	17,793	+0.19(+0.26%)
Nov 19, 2019	72.66	73.42	72.66	73.22	14,585	+0.30(+0.41%)
Nov 18, 2019	72.64	72.98	72.58	72.92	24,357	+0.39(+0.54%)
Nov 15, 2019	72.49	72.69	72.36	72.53	30,500	-0.22(-0.30%)
Nov 14, 2019	72.61	72.96	72.36	72.75	18,615	+0.44(+0.61%)
Nov 13, 2019	72.32	72.48	72.18	72.31	17,087	+0.45(+0.62%)
Nov 12, 2019	71.80	72.06	71.53	71.86	26,826	+0.04(+0.06%)
Nov 11, 2019	72.24	72.25	71.49	71.82	16,017	-0.43(-0.60%)
Nov 08, 2019	72.66	72.79	72.25	72.25	21,800	-0.99(-1.35%)
Nov 07, 2019	74.49	74.49	72.94	73.24	20,435	-1.32(-1.77%)
Nov 06, 2019	74.45	74.57	74.23	74.56	24,132	+0.29(+0.39%)
Nov 05, 2019	74.64	74.69	73.98	74.27	29,921	-1.16(-1.54%)
Nov 04, 2019	75.75	75.75	75.25	75.43	16,408	-0.31(-0.41%)
Nov 01, 2019	75.60	75.87	75.45	75.74	17,900	+0.12(+0.15%)
Oct 31, 2019	75.52	75.75	75.41	75.63	13,079	+0.69(+0.93%)
Oct 30, 2019	74.79	75.07	74.34	74.93	28,735	+0.47(+0.63%)
Oct 29, 2019	74.49	74.69	74.25	74.46	11,184	-0.40(-0.53%)
Oct 28, 2019	74.91	74.94	74.58	74.86	16,773	-0.27(-0.36%)
Oct 25, 2019	75.74	75.81	74.95	75.13	12,600	+0.24(+0.33%)
Oct 24, 2019	74.70	75.00	74.62	74.89	17,492	+0.78(+1.05%)
Oct 23, 2019	74.16	74.38	74.02	74.11	32,522	+0.09(+0.12%)
Oct 22, 2019	73.98	74.07	73.72	74.02	21,025	+0.11(+0.15%)
Oct 21, 2019	74.59	74.59	73.76	73.91	17,649	-0.28(-0.38%)
Oct 18, 2019	74.14	74.24	73.95	74.19	10,900	+0.11(+0.15%)
Oct 17, 2019	74.15	74.39	74.05	74.08	16,635	+0.18(+0.24%)
Oct 16, 2019	73.76	74.04	73.61	73.90	16,940	+0.33(+0.45%)
Oct 15, 2019	73.89	73.89	73.35	73.57	22,080	-0.48(-0.65%)
Oct 14, 2019	73.60	74.08	73.60	74.05	11,634	+0.45(+0.61%)
Oct 11, 2019	73.66	73.66	73.03	73.60	33,000	-0.34(-0.46%)
Oct 10, 2019	73.98	74.13	73.63	73.94	25,566	-0.49(-0.66%)
Oct 09, 2019	74.57	74.57	74.16	74.43	16,698	+0.09(+0.12%)
Oct 08, 2019	74.10	74.34	73.86	74.34	24,096	+0.97(+1.33%)
Oct 07, 2019	73.71	73.92	73.31	73.37	14,614	-0.53(-0.72%)
Oct 04, 2019	73.84	74.09	73.50	73.90	14,000	-0.06(-0.08%)
Oct 03, 2019	73.84	74.51	73.71	73.96	18,807	+0.13(+0.18%)
Oct 02, 2019	73.70	74.31	73.58	73.83	37,321	+0.91(+1.25%)

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.