Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	59.52	59.99	59.52	59.97	1,168,900	+0.34(+0.57%)
Dec 30, 2019	59.95	60.04	59.55	59.63	1,688,712	-0.47(-0.78%)
Dec 27, 2019	60.34	60.37	60.04	60.10	1,492,200	+0.20(+0.33%)
Dec 26, 2019	59.65	60.11	59.61	59.90	982,742	+0.14(+0.23%)
Dec 24, 2019	59.56	59.80	59.55	59.76	1,178,900	+0.18(+0.30%)
Dec 23, 2019	58.94	59.59	58.88	59.58	1,751,853	+0.49(+0.83%)
Dec 20, 2019	59.35	59.43	58.92	59.09	2,626,400	-0.65(-1.09%)
Dec 19, 2019	59.90	59.95	59.68	59.74	2,632,762	+0.43(+0.73%)
Dec 18, 2019	59.41	59.76	59.24	59.31	4,693,405	+0.28(+0.47%)
Dec 17, 2019	58.99	59.27	58.83	59.03	5,525,969	+0.69(+1.18%)
Dec 16, 2019	58.50	58.63	58.12	58.34	2,467,811	+0.93(+1.62%)
Dec 13, 2019	57.93	58.15	57.28	57.41	2,302,400	-0.19(-0.33%)
Dec 12, 2019	57.33	57.89	57.25	57.60	3,528,084	+0.29(+0.51%)
Dec 11, 2019	57.25	57.50	57.08	57.31	2,268,881	-0.03(-0.05%)
Dec 10, 2019	57.54	57.59	57.24	57.34	1,417,542	+0.04(+0.07%)
Dec 09, 2019	57.34	57.63	57.17	57.30	1,523,598	-0.09(-0.16%)
Dec 06, 2019	57.26	57.68	57.19	57.39	1,816,100	+0.84(+1.49%)
Dec 05, 2019	56.96	57.09	56.49	56.55	1,520,152	-0.36(-0.63%)
Dec 04, 2019	56.94	57.12	56.82	56.91	1,495,465	+0.47(+0.83%)
Dec 03, 2019	56.59	56.70	56.21	56.44	1,980,125	-0.96(-1.67%)
Dec 02, 2019	58.00	58.04	57.31	57.40	1,547,496	-0.21(-0.36%)
Nov 29, 2019	57.74	57.81	57.44	57.61	807,000	-0.50(-0.86%)
Nov 27, 2019	58.23	58.25	57.83	58.11	1,213,000	-0.11(-0.19%)
Nov 26, 2019	58.77	58.77	58.08	58.22	1,620,099	-0.92(-1.56%)
Nov 25, 2019	59.44	59.44	58.97	59.14	1,302,521	+0.19(+0.32%)
Nov 22, 2019	59.39	59.48	58.91	58.95	1,176,200	-0.17(-0.29%)
Nov 21, 2019	58.91	59.14	58.62	59.12	1,797,156	+0.47(+0.80%)
Nov 20, 2019	58.66	59.12	58.46	58.65	2,082,815	-0.29(-0.49%)
Nov 19, 2019	60.11	60.11	58.87	58.94	2,863,176	-0.77(-1.29%)
Nov 18, 2019	59.85	59.97	59.62	59.71	1,296,073	-0.26(-0.43%)
Nov 15, 2019	59.67	60.15	59.67	59.97	1,137,100	+0.33(+0.55%)
Nov 14, 2019	59.98	60.16	59.49	59.64	1,184,892	-1.14(-1.88%)
Nov 13, 2019	60.40	60.83	60.30	60.78	1,529,966	+0.33(+0.55%)
Nov 12, 2019	60.83	60.92	60.42	60.45	1,194,258	-0.25(-0.41%)
Nov 11, 2019	60.26	60.86	60.15	60.70	1,056,757	+0.02(+0.03%)
Nov 08, 2019	60.63	60.74	60.41	60.68	1,373,000	-0.18(-0.30%)
Nov 07, 2019	60.86	60.96	60.51	60.86	1,151,775	+0.38(+0.63%)
Nov 06, 2019	60.78	61.08	60.33	60.48	1,620,398	-0.22(-0.36%)
Nov 05, 2019	60.79	60.82	60.37	60.70	1,262,867	+0.57(+0.95%)
Nov 04, 2019	60.28	60.46	60.09	60.13	1,264,597	+0.98(+1.66%)
Nov 01, 2019	58.68	59.37	58.56	59.15	1,752,300	+0.86(+1.48%)
Oct 31, 2019	58.73	58.91	57.94	58.29	3,103,743	-2.35(-3.88%)
Oct 30, 2019	60.69	60.74	60.31	60.64	1,169,820	-0.07(-0.12%)
Oct 29, 2019	60.22	61.00	60.12	60.71	1,546,611	+0.02(+0.03%)
Oct 28, 2019	60.86	60.96	60.58	60.69	1,248,940	+0.23(+0.38%)
Oct 25, 2019	59.95	60.57	59.93	60.46	1,568,800	+0.18(+0.30%)
Oct 24, 2019	60.72	60.76	59.96	60.28	1,085,051	-0.12(-0.20%)
Oct 23, 2019	59.75	60.41	59.65	60.40	3,345,990	+0.98(+1.65%)
Oct 22, 2019	59.24	59.90	59.04	59.42	1,163,595	+0.65(+1.11%)
Oct 21, 2019	58.42	58.86	58.38	58.77	885,830	+0.65(+1.12%)
Oct 18, 2019	58.50	58.60	58.06	58.12	1,186,000	-0.50(-0.85%)
Oct 17, 2019	58.63	58.78	58.41	58.62	1,213,212	+0.76(+1.31%)
Oct 16, 2019	58.11	58.30	57.81	57.86	1,397,636	-0.22(-0.38%)
Oct 15, 2019	58.16	58.48	57.87	58.08	1,668,295	-0.20(-0.34%)
Oct 14, 2019	58.02	58.42	57.95	58.28	875,055	-0.01(-0.02%)
Oct 11, 2019	58.26	58.66	58.22	58.29	1,685,500	+0.53(+0.92%)
Oct 10, 2019	57.50	57.85	57.36	57.76	1,592,139	+0.77(+1.35%)
Oct 09, 2019	57.23	57.31	56.91	56.99	1,463,805	+0.10(+0.18%)
Oct 08, 2019	57.36	57.48	56.87	56.89	1,629,272	-0.75(-1.30%)
Oct 07, 2019	57.90	58.15	57.62	57.64	1,359,079	-0.08(-0.14%)
Oct 04, 2019	57.53	57.77	57.29	57.72	1,481,300	+0.24(+0.42%)
Oct 03, 2019	56.90	57.49	56.57	57.48	3,190,705	+0.37(+0.65%)
Oct 02, 2019	57.55	57.64	56.82	57.11	5,015,226	-2.19(-3.69%)

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.