Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	76.03	76.08	75.63	76.05	5,375,565	-0.07(-0.09%)
Dec 30, 2019	76.54	76.67	75.87	76.12	4,488,002	-0.39(-0.51%)
Dec 27, 2019	76.66	76.68	76.32	76.51	4,289,330	+0.13(+0.18%)
Dec 26, 2019	76.60	76.70	76.15	76.38	3,494,870	-0.08(-0.11%)
Dec 24, 2019	76.63	76.70	76.15	76.46	2,673,790	-0.25(-0.33%)
Dec 23, 2019	76.79	76.95	76.46	76.71	9,010,209	+0.13(+0.17%)
Dec 20, 2019	76.48	77.46	75.96	76.58	20,370,102	+1.33(+1.77%)
Dec 19, 2019	75.17	75.33	74.83	75.25	8,675,654	+0.31(+0.41%)
Dec 18, 2019	74.71	75.26	74.53	74.94	13,212,125	+0.50(+0.67%)
Dec 17, 2019	74.70	74.80	74.01	74.44	13,340,346	-0.23(-0.30%)
Dec 16, 2019	74.96	75.26	74.57	74.66	11,816,547	+0.08(+0.11%)
Dec 13, 2019	74.59	74.91	73.95	74.58	8,640,249	+0.19(+0.26%)
Dec 12, 2019	73.95	74.71	73.84	74.39	7,886,193	+0.49(+0.66%)
Dec 11, 2019	74.03	74.32	73.79	73.90	7,837,850	-0.10(-0.13%)
Dec 10, 2019	73.58	74.35	73.51	74.00	9,954,155	+0.32(+0.43%)
Dec 09, 2019	73.83	73.91	73.25	73.68	9,254,616	-0.11(-0.15%)
Dec 06, 2019	73.91	74.11	73.71	73.79	8,327,428	+0.08(+0.11%)
Dec 05, 2019	73.69	73.74	73.06	73.71	9,498,920	+0.07(+0.09%)
Dec 04, 2019	72.69	73.69	72.40	73.64	8,380,205	+1.07(+1.48%)
Dec 03, 2019	71.99	72.64	71.84	72.57	11,564,671	+0.28(+0.39%)
Dec 02, 2019	72.70	73.08	71.88	72.29	6,431,874	-0.12(-0.16%)
Nov 29, 2019	72.39	72.89	72.28	72.40	5,607,128	-0.36(-0.49%)
Nov 27, 2019	72.59	72.98	72.24	72.76	6,937,175	+0.22(+0.31%)
Nov 26, 2019	71.42	72.62	71.35	72.54	22,099,836	+1.36(+1.91%)
Nov 25, 2019	71.46	71.91	70.87	71.17	10,365,035	+0.21(+0.29%)
Nov 22, 2019	71.13	71.72	70.86	70.97	8,962,229	-0.01(-0.01%)
Nov 21, 2019	71.17	71.23	69.99	70.97	8,267,309	+0.16(+0.22%)
Nov 20, 2019	70.20	70.99	70.14	70.82	9,375,547	+0.51(+0.73%)
Nov 19, 2019	70.09	70.55	69.74	70.30	11,134,954	+0.43(+0.62%)
Nov 18, 2019	70.31	70.44	69.64	69.87	12,295,726	-0.64(-0.91%)
Nov 15, 2019	70.33	71.09	70.30	70.51	11,117,446	+0.29(+0.41%)
Nov 14, 2019	70.53	70.74	69.51	70.22	9,089,617	-0.22(-0.32%)
Nov 13, 2019	70.22	70.68	69.85	70.44	7,536,734	+0.58(+0.83%)
Nov 12, 2019	69.41	70.44	69.41	69.86	9,900,085	+0.70(+1.01%)
Nov 11, 2019	69.06	69.46	68.90	69.16	4,280,040	-0.26(-0.37%)
Nov 08, 2019	68.86	69.52	68.69	69.42	7,645,667	+0.59(+0.86%)
Nov 07, 2019	69.12	69.75	68.66	68.83	10,628,158	-0.31(-0.44%)
Nov 06, 2019	69.40	69.73	69.04	69.14	11,185,298	+0.27(+0.40%)
Nov 05, 2019	69.49	69.55	68.71	68.86	11,415,610	-0.81(-1.17%)
Nov 04, 2019	71.08	71.17	69.66	69.68	10,277,434	-0.86(-1.22%)
Nov 01, 2019	72.31	72.45	70.42	70.54	10,663,621	-1.43(-1.98%)
Oct 31, 2019	71.51	72.24	71.02	71.97	14,269,266	+0.37(+0.51%)
Oct 30, 2019	70.59	71.83	70.03	71.61	11,519,029	+0.93(+1.32%)
Oct 29, 2019	69.80	71.23	68.68	70.68	19,958,356	+2.41(+3.53%)
Oct 28, 2019	68.71	69.32	66.72	68.27	17,872,720	-0.05(-0.07%)
Oct 25, 2019	68.32	68.81	68.13	68.32	9,040,375	-0.27(-0.39%)
Oct 24, 2019	69.02	69.46	68.13	68.58	6,030,612	-0.24(-0.35%)
Oct 23, 2019	67.51	68.82	67.40	68.82	9,850,556	+1.30(+1.93%)
Oct 22, 2019	68.10	68.67	66.65	67.52	21,940,182	-2.67(-3.81%)
Oct 21, 2019	70.57	70.64	69.83	70.19	6,173,219	-0.13(-0.19%)
Oct 18, 2019	69.52	70.52	69.48	70.33	9,057,474	+0.73(+1.05%)
Oct 17, 2019	70.11	70.30	69.54	69.60	8,288,284	-0.54(-0.77%)
Oct 16, 2019	70.64	70.67	70.11	70.14	6,576,237	-0.49(-0.69%)
Oct 15, 2019	70.51	70.68	70.25	70.63	5,995,560	+0.29(+0.41%)
Oct 14, 2019	70.07	70.68	70.00	70.33	6,677,031	+0.29(+0.41%)
Oct 11, 2019	70.11	70.96	69.98	70.04	7,185,340	+0.48(+0.69%)
Oct 10, 2019	69.88	70.46	69.42	69.56	10,146,368	-0.35(-0.50%)
Oct 09, 2019	69.90	70.17	69.37	69.91	5,441,931	+0.74(+1.07%)
Oct 08, 2019	69.59	70.10	69.00	69.17	7,421,418	-0.91(-1.30%)
Oct 07, 2019	70.62	70.68	69.72	70.09	5,916,782	-0.51(-0.72%)
Oct 04, 2019	69.28	70.69	69.06	70.59	8,720,807	+1.88(+2.73%)
Oct 03, 2019	68.04	68.83	67.80	68.72	6,850,946	+0.93(+1.37%)
Oct 02, 2019	68.99	69.11	66.89	67.79	10,298,458	-1.65(-2.38%)

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.