Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	70.78	71.63	70.61	71.62	103,519,632	+0.52(+0.73%)
Dec 30, 2019	70.60	71.38	69.56	71.10	147,724,032	+0.42(+0.59%)
Dec 27, 2019	71.00	71.70	70.27	70.68	150,037,360	-0.03(-0.04%)
Dec 26, 2019	69.47	70.72	69.44	70.71	95,454,464	+1.38(+1.98%)
Dec 24, 2019	69.43	69.48	69.00	69.33	49,692,916	+0.07(+0.10%)
Dec 23, 2019	68.42	69.33	68.38	69.27	101,046,600	+1.11(+1.63%)
Dec 20, 2019	68.83	68.94	67.94	68.15	283,046,304	-0.14(-0.21%)
Dec 19, 2019	68.17	68.58	68.03	68.29	100,833,040	+0.07(+0.10%)
Dec 18, 2019	68.24	68.75	68.08	68.23	118,935,704	-0.16(-0.24%)
Dec 17, 2019	68.18	68.72	68.00	68.39	117,024,040	+0.13(+0.20%)
Dec 16, 2019	67.56	68.48	67.55	68.26	131,397,584	+1.15(+1.71%)
Dec 13, 2019	66.21	67.14	66.08	67.11	137,080,400	+0.90(+1.36%)
Dec 12, 2019	65.31	66.48	65.20	66.21	140,770,368	+0.17(+0.25%)
Dec 11, 2019	65.56	66.12	65.48	66.04	80,729,424	+0.56(+0.85%)
Dec 10, 2019	65.51	65.87	64.84	65.48	92,685,024	+0.38(+0.58%)
Dec 09, 2019	65.85	66.05	64.61	65.10	131,249,232	-0.92(-1.40%)
Dec 06, 2019	65.24	66.09	65.19	66.02	108,849,040	+1.25(+1.93%)
Dec 05, 2019	64.34	64.85	64.08	64.78	76,288,128	+0.94(+1.47%)
Dec 04, 2019	63.67	64.22	63.58	63.84	68,871,216	+0.56(+0.88%)
Dec 03, 2019	63.00	63.30	62.51	63.28	120,276,896	-1.15(-1.78%)
Dec 02, 2019	65.19	65.42	64.25	64.43	96,859,144	-0.75(-1.16%)
Nov 29, 2019	65.02	65.36	64.85	65.18	47,784,692	-0.14(-0.22%)
Nov 27, 2019	64.77	65.36	64.71	65.32	67,185,912	+0.70(+1.09%)
Nov 26, 2019	65.10	65.16	64.02	64.62	107,845,752	-0.35(-0.53%)
Nov 25, 2019	64.07	64.98	64.03	64.97	86,125,488	+1.12(+1.75%)
Nov 22, 2019	64.04	64.19	63.62	63.85	66,960,812	-0.06(-0.09%)
Nov 21, 2019	64.31	64.39	63.70	63.90	124,336,608	-0.29(-0.45%)
Nov 20, 2019	64.76	64.89	63.51	64.19	108,901,816	-0.76(-1.16%)
Nov 19, 2019	65.34	65.36	64.73	64.95	78,074,144	-0.20(-0.30%)
Nov 18, 2019	64.83	65.22	64.44	65.14	88,875,616	+0.33(+0.50%)
Nov 15, 2019	64.31	64.82	64.15	64.82	102,888,200	+0.76(+1.19%)
Nov 14, 2019	64.33	64.60	63.92	64.06	91,442,528	-0.45(-0.69%)
Nov 13, 2019	63.69	64.58	63.67	64.50	105,735,024	+0.65(+1.02%)
Nov 12, 2019	63.79	64.09	63.64	63.85	89,491,040	-0.10(-0.15%)
Nov 11, 2019	63.00	64.01	62.99	63.95	83,890,080	+0.50(+0.79%)
Nov 08, 2019	63.09	63.52	62.64	63.45	71,836,744	+0.17(+0.27%)
Nov 07, 2019	63.10	63.50	62.95	63.27	97,197,488	+0.58(+0.93%)
Nov 06, 2019	62.58	62.75	62.24	62.69	77,748,416	+0.12(+0.19%)
Nov 05, 2019	62.65	62.92	62.47	62.57	81,832,648	-0.18(-0.29%)
Nov 04, 2019	62.71	62.84	62.24	62.76	105,534,808	+0.41(+0.66%)
Nov 01, 2019	60.82	62.37	60.72	62.35	155,026,032	+1.72(+2.84%)
Oct 31, 2019	60.25	60.73	57.82	60.63	142,689,824	+1.34(+2.26%)
Oct 30, 2019	59.65	59.78	58.79	59.28	127,397,736	-0.01(-0.01%)
Oct 29, 2019	60.68	60.87	59.12	59.29	146,430,592	-1.40(-2.31%)
Oct 28, 2019	60.30	60.74	60.13	60.70	99,000,248	+0.60(+1.00%)
Oct 25, 2019	59.26	60.13	59.19	60.09	75,373,376	+0.73(+1.23%)
Oct 24, 2019	59.59	59.66	58.93	59.36	73,422,000	+0.10(+0.16%)
Oct 23, 2019	58.82	59.28	58.79	59.27	81,658,336	+0.78(+1.34%)
Oct 22, 2019	58.77	59.03	58.40	58.48	92,957,112	-0.13(-0.23%)
Oct 21, 2019	57.89	58.73	57.84	58.61	91,717,752	+1.00(+1.73%)
Oct 18, 2019	57.17	57.90	57.10	57.62	100,025,272	+0.28(+0.48%)
Oct 17, 2019	57.29	57.55	56.91	57.34	70,846,392	+0.22(+0.39%)
Oct 16, 2019	56.87	57.33	56.83	57.12	79,062,632	-0.29(-0.50%)
Oct 15, 2019	57.61	57.92	57.24	57.41	94,412,888	-0.08(-0.14%)
Oct 14, 2019	57.25	58.03	57.19	57.48	100,082,656	-0.08(-0.14%)
Oct 11, 2019	56.77	57.92	56.62	57.57	172,296,192	+1.49(+2.66%)
Oct 10, 2019	55.55	56.16	55.40	56.08	118,675,040	+0.75(+1.35%)
Oct 09, 2019	55.33	55.51	54.99	55.33	77,792,024	+0.64(+1.17%)
Oct 08, 2019	55.03	55.58	54.67	54.69	120,064,760	-0.65(-1.17%)
Oct 07, 2019	55.14	56.04	55.04	55.34	126,697,768	+0.01(+0.02%)
Oct 04, 2019	54.99	55.44	54.56	55.32	142,610,416	+1.62(+3.01%)
Oct 03, 2019	53.23	53.85	52.43	53.71	124,472,680	+0.35(+0.65%)
Oct 02, 2019	54.36	54.49	53.11	53.36	146,671,952	-1.37(-2.51%)

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.