Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	67.80	68.14	67.74	68.11	1,179,165	+0.21(+0.30%)
Dec 30, 2019	68.32	68.39	67.79	67.90	1,703,142	-0.40(-0.59%)
Dec 27, 2019	68.51	68.51	68.16	68.30	869,859	-0.06(-0.08%)
Dec 26, 2019	68.12	68.36	68.07	68.36	1,222,204	+0.37(+0.54%)
Dec 24, 2019	68.08	68.09	67.93	67.99	772,200	+0.02(+0.03%)
Dec 23, 2019	68.07	68.13	67.95	67.97	1,671,666	+0.09(+0.14%)
Dec 20, 2019	67.85	68.01	67.82	67.88	1,259,321	+0.31(+0.46%)
Dec 19, 2019	67.35	67.61	67.29	67.57	2,166,644	+0.28(+0.42%)
Dec 18, 2019	67.37	67.43	67.26	67.29	1,428,706	+0.04(+0.06%)
Dec 17, 2019	67.38	67.41	67.23	67.25	1,899,810	-0.01(-0.01%)
Dec 16, 2019	67.21	67.41	67.18	67.26	866,783	+0.47(+0.71%)
Dec 13, 2019	66.74	67.09	66.50	66.79	1,030,704	+0.07(+0.10%)
Dec 12, 2019	66.21	66.95	66.16	66.72	1,070,011	+0.48(+0.73%)
Dec 11, 2019	66.13	66.27	66.03	66.24	844,780	+0.21(+0.32%)
Dec 10, 2019	66.12	66.25	65.91	66.03	978,856	-0.11(-0.17%)
Dec 09, 2019	66.25	66.39	66.11	66.14	659,326	-0.16(-0.24%)
Dec 06, 2019	66.17	66.43	66.11	66.30	1,225,095	+0.55(+0.84%)
Dec 05, 2019	65.80	65.82	65.45	65.75	1,603,930	+0.09(+0.14%)
Dec 04, 2019	65.51	65.77	65.44	65.65	906,632	+0.39(+0.60%)
Dec 03, 2019	65.01	65.27	64.72	65.26	1,006,990	-0.36(-0.55%)
Dec 02, 2019	66.34	66.43	65.57	65.62	1,195,317	-0.59(-0.89%)
Nov 29, 2019	66.42	66.44	66.17	66.21	699,701	-0.32(-0.48%)
Nov 27, 2019	66.35	66.53	66.27	66.53	700,883	+0.34(+0.51%)
Nov 26, 2019	66.08	66.25	65.99	66.19	2,984,359	+0.18(+0.27%)
Nov 25, 2019	65.67	66.05	65.67	66.02	925,294	+0.58(+0.88%)
Nov 22, 2019	65.48	65.51	65.23	65.44	867,243	+0.10(+0.16%)
Nov 21, 2019	65.47	65.63	65.16	65.34	973,815	-0.09(-0.14%)
Nov 20, 2019	65.54	65.69	65.08	65.43	2,405,444	-0.24(-0.37%)
Nov 19, 2019	65.77	65.94	65.49	65.67	965,159	+0.03(+0.04%)
Nov 18, 2019	65.56	65.70	65.45	65.64	7,283,290	+0.04(+0.06%)
Nov 15, 2019	65.41	65.61	65.30	65.61	1,867,124	+0.46(+0.70%)
Nov 14, 2019	64.98	65.15	64.86	65.15	10,744,529	+0.08(+0.13%)
Nov 13, 2019	64.80	65.15	64.75	65.07	1,096,227	+0.06(+0.09%)
Nov 12, 2019	65.02	65.26	64.89	65.01	758,401	+0.07(+0.11%)
Nov 11, 2019	64.76	64.95	64.68	64.94	634,224	-0.10(-0.16%)
Nov 08, 2019	64.80	65.04	64.61	65.04	851,026	+0.18(+0.27%)
Nov 07, 2019	64.97	65.13	64.74	64.86	1,199,093	+0.23(+0.36%)
Nov 06, 2019	64.68	64.68	64.41	64.63	1,074,247	-0.04(-0.06%)
Nov 05, 2019	64.81	64.86	64.59	64.67	1,388,247	-0.06(-0.09%)
Nov 04, 2019	64.81	64.87	64.63	64.72	1,005,074	+0.27(+0.42%)
Nov 01, 2019	64.14	64.48	64.11	64.45	1,579,833	+0.63(+0.99%)
Oct 31, 2019	64.03	64.03	63.50	63.82	2,273,538	-0.20(-0.32%)
Oct 30, 2019	63.92	64.10	63.59	64.02	1,550,711	+0.14(+0.22%)
Oct 29, 2019	63.82	64.07	63.79	63.88	876,950	-0.02(-0.03%)
Oct 28, 2019	63.78	64.00	63.70	63.90	1,204,174	+0.40(+0.63%)
Oct 25, 2019	63.11	63.63	63.08	63.50	861,981	+0.29(+0.46%)
Oct 24, 2019	63.32	63.35	63.04	63.21	755,352	+0.10(+0.16%)
Oct 23, 2019	62.88	63.11	62.81	63.11	909,824	+0.17(+0.27%)
Oct 22, 2019	63.25	63.31	62.92	62.94	755,458	-0.22(-0.35%)
Oct 21, 2019	63.03	63.18	62.93	63.17	790,550	+0.44(+0.70%)
Oct 18, 2019	62.85	62.99	62.46	62.73	1,204,582	-0.24(-0.38%)
Oct 17, 2019	63.03	63.17	62.83	62.97	1,068,009	+0.24(+0.39%)
Oct 16, 2019	62.77	62.92	62.65	62.73	1,184,106	-0.13(-0.21%)
Oct 15, 2019	62.51	63.04	62.48	62.86	836,264	+0.61(+0.99%)
Oct 14, 2019	62.27	62.38	62.18	62.24	708,008	-0.11(-0.18%)
Oct 11, 2019	62.28	62.84	62.26	62.36	1,070,227	+0.74(+1.19%)
Oct 10, 2019	61.27	61.85	61.23	61.62	1,137,426	+0.36(+0.59%)
Oct 09, 2019	61.21	61.47	61.02	61.26	1,479,810	+0.52(+0.86%)
Oct 08, 2019	61.29	61.39	60.71	60.74	1,359,932	-0.99(-1.60%)
Oct 07, 2019	61.80	62.13	61.61	61.72	1,311,259	-0.24(-0.39%)
Oct 04, 2019	61.32	61.97	61.22	61.97	932,864	+0.86(+1.40%)
Oct 03, 2019	60.61	61.12	59.97	61.11	3,365,983	+0.47(+0.78%)
Oct 02, 2019	61.30	61.40	60.34	60.63	4,613,498	-1.02(-1.66%)

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.