Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	87.70	88.15	86.97	87.32	929,800	-0.73(-0.83%)
Dec 30, 2019	88.27	88.81	87.61	88.05	733,046	-0.34(-0.38%)
Dec 27, 2019	89.17	89.22	87.29	88.39	1,296,200	-0.40(-0.45%)
Dec 26, 2019	91.20	91.52	88.48	88.79	1,057,687	-2.64(-2.89%)
Dec 24, 2019	90.47	91.54	89.93	91.43	526,300	+1.27(+1.41%)
Dec 23, 2019	90.68	90.69	88.36	90.16	2,324,019	+0.06(+0.07%)
Dec 20, 2019	92.01	92.04	89.41	90.10	4,175,500	-1.04(-1.14%)
Dec 19, 2019	90.90	91.54	90.90	91.14	1,488,406	-0.04(-0.04%)
Dec 18, 2019	90.84	91.99	90.70	91.18	1,445,634	-0.13(-0.14%)
Dec 17, 2019	93.43	93.43	90.97	91.31	1,421,183	-1.35(-1.46%)
Dec 16, 2019	91.61	93.35	91.61	92.66	1,720,533	+1.15(+1.26%)
Dec 13, 2019	91.58	92.53	89.16	91.51	1,849,700	-1.34(-1.44%)
Dec 12, 2019	94.67	95.08	92.79	92.85	3,144,504	-2.08(-2.19%)
Dec 11, 2019	96.02	96.79	94.47	94.93	946,016	-0.79(-0.83%)
Dec 10, 2019	94.64	96.59	94.16	95.72	1,186,080	+0.93(+0.98%)
Dec 09, 2019	94.60	95.44	94.36	94.79	954,182	+0.31(+0.33%)
Dec 06, 2019	94.54	94.85	93.36	94.48	941,400	+0.49(+0.52%)
Dec 05, 2019	95.14	95.45	93.57	93.99	979,730	-1.01(-1.06%)
Dec 04, 2019	93.81	95.39	93.22	95.00	1,344,741	+0.90(+0.96%)
Dec 03, 2019	94.20	94.64	92.65	94.10	1,451,482	-0.37(-0.39%)
Dec 02, 2019	94.82	95.36	93.27	94.47	1,198,855	+0.31(+0.33%)
Nov 29, 2019	94.89	95.00	93.82	94.16	700,600	+0.04(+0.04%)
Nov 27, 2019	94.41	94.75	93.75	94.12	865,500	+0.36(+0.38%)
Nov 26, 2019	94.00	94.20	92.37	93.76	1,424,696	-0.24(-0.25%)
Nov 25, 2019	89.78	94.48	89.62	94.00	2,346,905	+5.27(+5.94%)
Nov 22, 2019	89.29	89.93	88.08	88.73	1,751,200	+0.33(+0.37%)
Nov 21, 2019	89.50	89.70	87.85	88.40	1,046,306	-0.50(-0.56%)
Nov 20, 2019	87.73	90.00	87.22	88.90	1,672,971	+0.96(+1.09%)
Nov 19, 2019	87.85	88.63	87.63	87.94	1,184,505	+0.45(+0.51%)
Nov 18, 2019	86.50	88.00	86.35	87.49	892,123	+0.79(+0.91%)
Nov 15, 2019	86.46	87.23	85.99	86.70	1,236,900	+0.91(+1.06%)
Nov 14, 2019	87.56	87.77	85.74	85.79	1,131,823	-1.64(-1.88%)
Nov 13, 2019	85.95	87.84	85.04	87.43	1,187,768	+1.29(+1.50%)
Nov 12, 2019	84.88	86.53	84.32	86.14	963,338	+1.28(+1.51%)
Nov 11, 2019	85.11	85.61	84.26	84.86	571,642	-0.24(-0.28%)
Nov 08, 2019	82.24	85.53	81.85	85.10	870,200	+2.34(+2.83%)
Nov 07, 2019	83.84	84.61	82.46	82.76	704,177	-0.92(-1.10%)
Nov 06, 2019	84.06	84.57	83.52	83.68	874,729	-0.45(-0.53%)
Nov 05, 2019	84.29	85.39	84.02	84.13	808,055	-0.30(-0.36%)
Nov 04, 2019	84.36	84.95	83.39	84.43	1,072,175	+0.85(+1.02%)
Nov 01, 2019	84.14	85.11	82.87	83.58	1,181,500	-0.34(-0.41%)
Oct 31, 2019	83.78	84.72	82.72	83.92	1,141,606	+0.26(+0.31%)
Oct 30, 2019	83.06	84.05	82.86	83.66	962,549	+0.31(+0.37%)
Oct 29, 2019	80.00	85.00	78.25	83.35	2,050,989	+3.49(+4.37%)
Oct 28, 2019	77.79	79.97	77.39	79.86	1,421,688	+2.31(+2.98%)
Oct 25, 2019	76.41	78.21	76.27	77.55	749,300	+0.05(+0.06%)
Oct 24, 2019	78.18	78.18	76.73	77.50	626,344	-0.60(-0.77%)
Oct 23, 2019	78.67	79.36	77.92	78.10	653,755	-0.41(-0.52%)
Oct 22, 2019	78.76	80.37	78.36	78.51	868,214	-0.08(-0.10%)
Oct 21, 2019	77.89	78.69	77.01	78.59	864,119	+0.83(+1.07%)
Oct 18, 2019	77.64	79.38	77.25	77.76	863,000	+0.33(+0.43%)
Oct 17, 2019	78.35	78.68	77.38	77.43	799,736	-0.69(-0.88%)
Oct 16, 2019	78.06	79.06	77.51	78.12	1,044,326	-0.40(-0.51%)
Oct 15, 2019	77.42	79.06	77.36	78.52	803,575	+1.06(+1.37%)
Oct 14, 2019	76.39	78.30	76.25	77.46	668,676	+1.34(+1.76%)
Oct 11, 2019	76.28	77.22	76.01	76.12	768,300	+0.35(+0.46%)
Oct 10, 2019	74.55	75.90	74.13	75.77	641,502	+1.09(+1.46%)
Oct 09, 2019	75.13	75.73	74.06	74.68	606,602	+0.24(+0.32%)
Oct 08, 2019	74.44	75.48	73.52	74.44	660,414	-0.32(-0.43%)
Oct 07, 2019	73.01	75.22	73.01	74.76	682,810	-0.11(-0.15%)
Oct 04, 2019	74.91	75.82	73.38	74.87	790,700	-0.01(-0.01%)
Oct 03, 2019	73.64	74.93	72.25	74.88	1,195,047	+1.84(+2.52%)
Oct 02, 2019	73.97	73.97	72.91	73.04	1,084,741	-0.92(-1.24%)

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.