Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	70.04	70.67	70.00	70.66	3,214,166	+0.67(+0.95%)
Dec 30, 2019	69.60	70.02	69.37	70.00	2,913,779	+0.04(+0.06%)
Dec 27, 2019	69.74	70.07	69.47	69.95	1,215,439	+0.41(+0.60%)
Dec 26, 2019	69.14	69.54	69.05	69.54	878,120	+0.48(+0.69%)
Dec 24, 2019	68.98	69.25	68.74	69.06	492,564	+0.07(+0.10%)
Dec 23, 2019	69.59	69.83	68.74	68.99	2,264,084	-0.48(-0.68%)
Dec 20, 2019	69.50	69.81	68.91	69.47	6,410,625	+1.17(+1.71%)
Dec 19, 2019	67.88	68.60	67.31	68.30	3,356,477	+0.57(+0.84%)
Dec 18, 2019	66.51	67.98	66.32	67.73	2,791,513	+0.86(+1.28%)
Dec 17, 2019	68.28	68.46	66.74	66.88	3,025,035	-1.10(-1.61%)
Dec 16, 2019	67.95	68.23	67.15	67.97	3,174,375	+0.00(+0.00%)
Dec 13, 2019	68.21	68.93	67.16	67.97	3,084,197	-0.40(-0.58%)
Dec 12, 2019	70.03	70.39	68.27	68.37	2,592,069	-1.76(-2.51%)
Dec 11, 2019	71.44	71.53	69.59	70.13	2,926,611	-1.31(-1.84%)
Dec 10, 2019	71.84	72.00	70.92	71.45	1,856,129	-0.39(-0.54%)
Dec 09, 2019	72.39	72.56	71.65	71.84	1,964,016	-0.54(-0.75%)
Dec 06, 2019	72.60	73.02	72.09	72.38	1,371,448	-0.25(-0.34%)
Dec 05, 2019	72.04	72.63	71.51	72.63	2,250,018	+0.24(+0.33%)
Dec 04, 2019	72.33	72.91	72.18	72.39	2,278,729	-0.13(-0.18%)
Dec 03, 2019	72.49	73.22	72.32	72.52	2,116,909	+0.60(+0.84%)
Dec 02, 2019	72.80	73.08	71.89	71.91	2,056,740	-1.16(-1.58%)
Nov 29, 2019	74.10	74.43	72.97	73.07	1,175,510	-1.08(-1.46%)
Nov 27, 2019	72.81	74.15	72.61	74.15	2,413,865	+1.09(+1.49%)
Nov 26, 2019	72.15	73.07	72.05	73.06	3,904,258	+1.18(+1.64%)
Nov 25, 2019	72.53	73.25	71.81	71.88	4,977,152	-0.40(-0.55%)
Nov 22, 2019	72.39	72.48	71.55	72.28	1,639,836	+0.13(+0.18%)
Nov 21, 2019	72.71	73.11	71.97	72.15	1,905,431	-1.16(-1.58%)
Nov 20, 2019	73.46	73.76	72.74	73.31	1,512,369	-0.22(-0.31%)
Nov 19, 2019	73.76	73.91	73.11	73.53	1,660,378	+0.24(+0.33%)
Nov 18, 2019	72.74	73.82	72.61	73.29	2,620,429	+0.72(+0.99%)
Nov 15, 2019	72.36	72.74	71.90	72.57	4,158,325	+0.35(+0.48%)
Nov 14, 2019	72.03	72.40	71.92	72.23	1,803,133	+0.42(+0.59%)
Nov 13, 2019	71.31	72.06	71.20	71.80	2,677,441	+0.70(+0.98%)
Nov 12, 2019	71.24	72.11	70.94	71.10	2,907,181	+0.04(+0.06%)
Nov 11, 2019	71.06	71.49	70.68	71.06	1,499,273	+0.20(+0.28%)
Nov 08, 2019	71.00	71.65	70.70	70.86	2,047,123	-0.32(-0.44%)
Nov 07, 2019	71.85	71.92	70.55	71.18	2,846,115	-1.39(-1.91%)
Nov 06, 2019	73.67	73.84	72.20	72.56	2,820,069	-0.58(-0.79%)
Nov 05, 2019	73.71	73.71	71.85	73.15	3,893,379	-1.15(-1.54%)
Nov 04, 2019	76.43	76.43	74.08	74.29	2,114,208	-2.68(-3.49%)
Nov 01, 2019	77.67	77.89	75.99	76.98	2,129,111	-0.56(-0.73%)
Oct 31, 2019	77.35	78.21	76.86	77.54	2,420,132	+0.20(+0.25%)
Oct 30, 2019	76.04	77.39	76.04	77.34	2,218,508	+0.87(+1.14%)
Oct 29, 2019	78.72	78.72	75.98	76.47	3,950,061	+2.05(+2.76%)
Oct 28, 2019	75.12	75.15	74.18	74.42	4,115,341	-0.79(-1.05%)
Oct 25, 2019	77.10	77.44	74.93	75.21	2,879,165	-2.46(-3.17%)
Oct 24, 2019	77.96	78.04	77.19	77.67	2,239,476	-0.24(-0.31%)
Oct 23, 2019	78.66	78.96	77.45	77.91	3,535,638	-0.68(-0.87%)
Oct 22, 2019	79.17	79.66	78.43	78.59	2,434,690	-0.25(-0.31%)
Oct 21, 2019	78.53	78.85	77.82	78.84	1,939,468	+0.10(+0.13%)
Oct 18, 2019	77.93	78.99	77.78	78.74	2,218,467	+0.78(+1.00%)
Oct 17, 2019	77.88	78.12	77.38	77.96	2,637,800	+0.14(+0.18%)
Oct 16, 2019	77.71	78.00	76.76	77.82	2,177,100	-0.32(-0.40%)
Oct 15, 2019	78.57	78.79	77.33	78.14	1,709,541	-0.34(-0.44%)
Oct 14, 2019	78.04	78.56	77.74	78.48	1,200,145	+0.52(+0.67%)
Oct 11, 2019	78.38	78.51	77.66	77.96	1,702,914	-0.36(-0.46%)
Oct 10, 2019	77.94	78.52	77.25	78.32	1,727,368	+0.21(+0.27%)
Oct 09, 2019	78.12	78.72	78.04	78.10	1,040,060	+0.15(+0.19%)
Oct 08, 2019	78.57	78.73	77.58	77.96	1,338,144	-0.31(-0.39%)
Oct 07, 2019	77.85	78.94	77.81	78.27	1,651,145	-0.36(-0.46%)
Oct 04, 2019	78.20	78.66	78.06	78.63	1,414,144	+0.54(+0.69%)
Oct 03, 2019	76.81	78.65	76.81	78.09	1,784,521	+1.33(+1.73%)
Oct 02, 2019	77.00	77.37	76.08	76.76	1,784,211	+0.27(+0.36%)

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.