Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.53	74.76	73.93	74.45	520,577	+0.05(+0.06%)
Dec 30, 2019	74.54	74.85	74.30	74.40	554,385	-0.09(-0.13%)
Dec 27, 2019	74.53	74.77	74.24	74.50	366,912	+0.23(+0.31%)
Dec 26, 2019	74.31	74.65	73.67	74.27	452,424	-0.04(-0.05%)
Dec 24, 2019	74.65	75.08	74.12	74.31	195,256	-0.29(-0.39%)
Dec 23, 2019	74.50	74.62	73.79	74.60	702,299	+0.32(+0.43%)
Dec 20, 2019	74.53	74.65	73.34	74.28	2,083,898	+0.96(+1.31%)
Dec 19, 2019	73.71	73.84	72.54	73.32	878,467	-0.30(-0.41%)
Dec 18, 2019	73.80	74.10	73.37	73.62	975,188	-0.07(-0.09%)
Dec 17, 2019	73.28	74.14	72.79	73.68	997,085	+0.66(+0.91%)
Dec 16, 2019	74.06	74.35	72.89	73.02	703,711	-0.42(-0.57%)
Dec 13, 2019	73.09	74.01	72.85	73.44	781,343	+0.06(+0.08%)
Dec 12, 2019	72.64	73.65	72.25	73.38	805,294	+0.78(+1.08%)
Dec 11, 2019	71.81	72.63	71.48	72.60	704,385	+0.96(+1.35%)
Dec 10, 2019	72.54	72.68	71.23	71.63	964,568	+0.39(+0.54%)
Dec 09, 2019	70.82	71.30	70.20	71.25	1,145,046	+0.08(+0.11%)
Dec 06, 2019	71.88	72.45	71.10	71.17	1,057,665	+0.39(+0.55%)
Dec 05, 2019	69.92	70.81	69.81	70.78	1,347,469	-0.44(-0.62%)
Dec 04, 2019	71.81	73.12	71.13	71.23	1,083,062	-0.15(-0.21%)
Dec 03, 2019	71.46	71.76	70.92	71.38	848,275	-0.95(-1.32%)
Dec 02, 2019	73.19	74.36	72.33	72.33	973,703	-0.91(-1.24%)
Nov 29, 2019	73.13	73.64	72.93	73.24	660,590	-0.09(-0.13%)
Nov 27, 2019	73.09	73.44	72.75	73.33	841,031	+0.44(+0.60%)
Nov 26, 2019	72.30	72.97	72.04	72.90	2,280,158	+0.53(+0.73%)
Nov 25, 2019	72.81	72.84	72.24	72.37	1,401,615	-0.28(-0.39%)
Nov 22, 2019	73.67	73.75	72.45	72.65	1,145,398	-0.51(-0.70%)
Nov 21, 2019	73.33	73.67	72.94	73.16	787,685	-0.04(-0.05%)
Nov 20, 2019	73.34	73.71	72.49	73.20	1,058,445	-0.50(-0.68%)
Nov 19, 2019	73.33	73.72	72.67	73.70	983,838	+0.65(+0.89%)
Nov 18, 2019	73.03	73.48	72.74	73.05	743,788	-0.23(-0.31%)
Nov 15, 2019	72.90	73.85	72.76	73.28	857,434	+0.98(+1.36%)
Nov 14, 2019	71.82	72.94	71.60	72.30	925,921	+0.70(+0.98%)
Nov 13, 2019	72.36	72.38	71.22	71.60	958,128	-0.82(-1.14%)
Nov 12, 2019	71.61	73.07	71.55	72.42	958,278	+0.78(+1.09%)
Nov 11, 2019	72.35	72.57	71.10	71.63	967,413	-1.44(-1.97%)
Nov 08, 2019	72.93	74.36	72.79	73.07	1,016,814	+0.01(+0.01%)
Nov 07, 2019	74.60	74.65	72.82	73.06	840,825	-0.83(-1.13%)
Nov 06, 2019	74.90	75.21	72.98	73.89	1,019,854	-1.39(-1.85%)
Nov 05, 2019	74.21	75.30	74.12	75.28	1,373,849	+0.96(+1.30%)
Nov 04, 2019	74.87	75.15	73.95	74.32	1,198,873	-0.44(-0.59%)
Nov 01, 2019	73.21	75.04	72.27	74.76	3,091,506	+2.30(+3.17%)
Oct 31, 2019	75.59	75.98	71.95	72.47	2,232,315	-6.96(-8.77%)
Oct 30, 2019	79.34	79.77	78.55	79.43	1,023,364	-0.44(-0.56%)
Oct 29, 2019	78.62	80.13	78.44	79.87	780,919	+0.70(+0.88%)
Oct 28, 2019	78.68	80.72	78.68	79.18	799,961	+0.69(+0.88%)
Oct 25, 2019	77.70	78.70	77.38	78.49	757,559	+1.24(+1.61%)
Oct 24, 2019	77.17	78.35	76.26	77.24	781,697	+0.36(+0.47%)
Oct 23, 2019	76.57	77.24	76.43	76.89	895,454	+0.31(+0.41%)
Oct 22, 2019	76.17	77.07	75.90	76.58	789,359	+0.24(+0.32%)
Oct 21, 2019	75.62	76.35	75.29	76.33	947,421	+1.16(+1.54%)
Oct 18, 2019	74.30	75.30	73.69	75.17	1,039,654	+0.91(+1.23%)
Oct 17, 2019	74.10	74.88	73.99	74.26	665,328	+0.59(+0.81%)
Oct 16, 2019	73.25	74.07	72.94	73.66	909,933	+0.15(+0.20%)
Oct 15, 2019	72.91	74.28	72.71	73.51	592,167	+0.95(+1.31%)
Oct 14, 2019	72.86	73.32	72.50	72.56	595,596	-0.58(-0.80%)
Oct 11, 2019	72.11	74.21	71.96	73.15	708,314	+2.07(+2.92%)
Oct 10, 2019	70.27	71.84	70.04	71.07	844,759	+0.81(+1.15%)
Oct 09, 2019	69.96	70.58	69.37	70.26	545,734	+1.07(+1.55%)
Oct 08, 2019	70.32	70.41	69.08	69.19	790,348	-2.02(-2.83%)
Oct 07, 2019	71.29	72.00	71.06	71.20	716,557	-0.38(-0.53%)
Oct 04, 2019	70.88	71.67	70.64	71.58	495,417	+0.80(+1.13%)
Oct 03, 2019	69.99	70.80	68.66	70.78	1,000,138	+0.48(+0.68%)
Oct 02, 2019	71.33	71.58	70.22	70.30	1,018,193	-2.09(-2.89%)

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.