Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	76.63	77.33	76.46	77.21	1,918,798	+0.63(+0.83%)
Dec 30, 2019	76.68	77.36	76.46	76.57	2,652,555	-0.26(-0.34%)
Dec 27, 2019	78.14	78.20	76.77	76.84	2,125,610	-1.01(-1.29%)
Dec 26, 2019	78.52	78.63	77.64	77.84	1,462,795	-0.56(-0.72%)
Dec 24, 2019	78.45	78.86	78.06	78.40	678,899	-0.12(-0.15%)
Dec 23, 2019	78.57	78.69	77.91	78.52	2,317,164	-0.02(-0.03%)
Dec 20, 2019	78.52	79.14	77.81	78.54	5,824,201	+0.56(+0.72%)
Dec 19, 2019	78.23	78.64	77.67	77.98	3,374,865	+0.07(+0.08%)
Dec 18, 2019	78.73	78.86	77.47	77.92	5,257,332	-0.96(-1.22%)
Dec 17, 2019	79.28	80.14	78.57	78.88	3,604,849	+0.45(+0.57%)
Dec 16, 2019	77.89	79.29	77.25	78.44	4,703,875	+1.10(+1.42%)
Dec 13, 2019	77.98	78.99	76.87	77.34	2,979,420	-0.59(-0.76%)
Dec 12, 2019	76.80	78.13	76.61	77.93	3,026,905	+1.35(+1.77%)
Dec 11, 2019	78.18	78.31	76.10	76.58	3,699,228	-1.38(-1.78%)
Dec 10, 2019	76.43	78.02	76.12	77.97	3,467,057	+1.69(+2.22%)
Dec 09, 2019	76.96	77.18	76.07	76.28	3,848,064	-0.90(-1.16%)
Dec 06, 2019	77.44	78.27	76.99	77.17	4,639,735	+0.51(+0.67%)
Dec 05, 2019	76.80	77.07	75.80	76.66	3,803,962	-0.18(-0.24%)
Dec 04, 2019	78.28	78.28	76.61	76.84	4,728,109	-0.56(-0.72%)
Dec 03, 2019	78.19	78.23	77.29	77.41	4,088,531	-1.41(-1.79%)
Dec 02, 2019	79.01	80.03	78.74	78.81	3,848,603	+0.09(+0.12%)
Nov 29, 2019	79.84	79.92	78.63	78.72	2,082,307	-1.33(-1.66%)
Nov 27, 2019	80.46	80.79	79.71	80.05	3,659,048	-0.45(-0.56%)
Nov 26, 2019	80.75	81.14	80.03	80.50	6,029,733	+0.25(+0.31%)
Nov 25, 2019	80.61	80.93	79.94	80.26	3,672,189	-0.13(-0.16%)
Nov 22, 2019	81.66	82.21	80.26	80.39	3,490,930	-0.74(-0.91%)
Nov 21, 2019	80.44	81.49	80.19	81.13	3,793,820	+1.01(+1.26%)
Nov 20, 2019	80.52	80.55	78.13	80.13	5,567,522	-0.35(-0.44%)
Nov 19, 2019	82.49	82.57	80.13	80.48	4,416,758	-2.09(-2.54%)
Nov 18, 2019	81.91	82.61	81.62	82.57	3,595,728	+0.37(+0.45%)
Nov 15, 2019	82.53	82.68	81.33	82.21	3,044,377	-0.17(-0.21%)
Nov 14, 2019	81.60	82.57	81.51	82.38	2,800,352	+0.47(+0.57%)
Nov 13, 2019	81.27	82.30	81.01	81.91	2,720,967	-0.19(-0.23%)
Nov 12, 2019	82.59	83.24	81.71	82.10	2,359,902	-0.16(-0.20%)
Nov 11, 2019	81.68	82.70	81.17	82.26	2,327,119	-0.15(-0.18%)
Nov 08, 2019	82.56	82.70	81.39	82.41	3,278,014	-0.44(-0.53%)
Nov 07, 2019	82.41	83.06	81.91	82.85	3,941,822	+0.86(+1.05%)
Nov 06, 2019	82.23	82.76	81.43	81.99	3,096,146	-0.60(-0.73%)
Nov 05, 2019	83.04	83.33	81.67	82.60	4,021,913	-0.12(-0.15%)
Nov 04, 2019	82.20	83.20	81.90	82.72	3,026,253	+1.13(+1.38%)
Nov 01, 2019	79.91	81.64	79.67	81.59	3,479,341	+2.35(+2.97%)
Oct 31, 2019	80.54	80.88	78.55	79.24	5,380,815	-1.50(-1.85%)
Oct 30, 2019	82.02	82.12	79.90	80.74	5,124,279	-1.64(-1.99%)
Oct 29, 2019	81.41	82.88	81.06	82.38	3,988,915	+0.61(+0.75%)
Oct 28, 2019	81.50	82.38	81.41	81.77	4,824,089	+0.65(+0.81%)
Oct 25, 2019	80.07	81.58	79.25	81.11	4,771,993	+1.93(+2.44%)
Oct 24, 2019	77.87	79.58	77.75	79.18	5,622,382	+2.50(+3.26%)
Oct 23, 2019	76.48	77.34	76.18	76.68	4,343,270	-0.26(-0.34%)
Oct 22, 2019	76.43	77.29	75.78	76.94	3,804,648	+0.78(+1.03%)
Oct 21, 2019	75.19	76.40	74.84	76.16	4,000,334	+1.76(+2.36%)
Oct 18, 2019	73.46	74.89	73.23	74.40	4,646,179	+0.78(+1.07%)
Oct 17, 2019	73.23	74.17	73.09	73.62	3,119,847	+0.83(+1.13%)
Oct 16, 2019	72.79	73.77	72.45	72.79	2,792,865	-0.29(-0.40%)
Oct 15, 2019	72.12	73.83	71.76	73.09	2,696,958	+0.75(+1.04%)
Oct 14, 2019	71.53	72.72	71.29	72.34	1,691,936	+0.43(+0.60%)
Oct 11, 2019	71.23	72.58	70.96	71.90	3,827,654	+1.80(+2.56%)
Oct 10, 2019	69.53	70.40	69.35	70.11	3,184,782	+0.60(+0.86%)
Oct 09, 2019	69.04	70.38	68.57	69.51	3,424,943	+1.43(+2.10%)
Oct 08, 2019	67.59	68.91	67.21	68.08	3,555,129	-0.08(-0.12%)
Oct 07, 2019	69.23	69.23	68.16	68.16	2,467,051	-0.90(-1.30%)
Oct 04, 2019	68.57	69.21	68.19	69.06	2,573,432	+0.80(+1.17%)
Oct 03, 2019	67.24	68.29	66.43	68.26	3,026,665	+0.60(+0.89%)
Oct 02, 2019	68.96	68.96	67.22	67.65	4,102,821	-1.98(-2.84%)

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.