Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	106.43	107.26	105.66	106.20	251,608	-0.81(-0.76%)
Dec 30, 2019	106.52	107.35	104.23	107.01	190,921	+0.40(+0.37%)
Dec 27, 2019	108.12	108.36	106.31	106.62	192,668	-1.25(-1.15%)
Dec 26, 2019	107.70	108.22	107.33	107.86	126,164	+0.27(+0.25%)
Dec 24, 2019	108.70	108.70	105.38	107.59	99,234	-0.41(-0.38%)
Dec 23, 2019	109.09	109.09	107.37	108.01	303,658	-0.64(-0.59%)
Dec 20, 2019	108.12	109.79	107.59	108.64	1,507,784	+1.29(+1.21%)
Dec 19, 2019	106.43	108.12	105.09	107.35	360,841	+1.19(+1.12%)
Dec 18, 2019	106.40	107.20	104.56	106.16	434,666	-0.71(-0.67%)
Dec 17, 2019	106.57	107.41	106.00	106.88	425,928	+0.74(+0.70%)
Dec 16, 2019	106.46	108.28	106.11	106.14	444,846	+0.59(+0.56%)
Dec 13, 2019	106.73	107.80	105.28	105.55	348,874	-1.44(-1.35%)
Dec 12, 2019	104.93	108.07	103.92	106.98	493,557	+1.86(+1.77%)
Dec 11, 2019	102.76	105.32	102.76	105.12	456,208	+2.16(+2.10%)
Dec 10, 2019	102.06	103.30	101.37	102.96	266,667	+1.33(+1.31%)
Dec 09, 2019	104.00	104.44	101.45	101.63	553,814	-2.85(-2.73%)
Dec 06, 2019	103.57	104.99	103.52	104.47	328,986	+2.01(+1.96%)
Dec 05, 2019	103.37	104.03	101.97	102.47	407,274	-0.25(-0.24%)
Dec 04, 2019	102.00	103.82	102.00	102.72	424,989	+1.81(+1.80%)
Dec 03, 2019	100.22	101.06	99.77	100.90	274,829	-1.76(-1.71%)
Dec 02, 2019	103.22	103.59	101.12	102.66	723,406	+0.06(+0.06%)
Nov 29, 2019	103.72	104.72	102.44	102.60	126,995	-1.95(-1.87%)
Nov 27, 2019	103.70	104.89	102.87	104.55	218,978	+0.91(+0.88%)
Nov 26, 2019	102.82	103.68	101.70	103.64	322,682	+0.93(+0.90%)
Nov 25, 2019	99.77	103.14	99.22	102.72	457,065	+3.69(+3.72%)
Nov 22, 2019	100.45	100.45	98.31	99.03	221,464	-0.35(-0.35%)
Nov 21, 2019	101.85	101.85	98.41	99.38	455,562	-3.20(-3.12%)
Nov 20, 2019	101.99	104.16	101.94	102.58	620,155	-0.52(-0.50%)
Nov 19, 2019	105.98	106.12	103.08	103.10	413,295	-2.54(-2.41%)
Nov 18, 2019	105.55	106.73	104.56	105.64	349,934	-0.23(-0.22%)
Nov 15, 2019	106.78	107.89	105.78	105.87	544,048	+0.80(+0.76%)
Nov 14, 2019	105.01	105.70	104.42	105.07	572,271	-0.32(-0.30%)
Nov 13, 2019	105.12	106.21	104.57	105.39	324,431	-0.95(-0.90%)
Nov 12, 2019	107.34	108.16	105.94	106.34	295,181	-0.44(-0.42%)
Nov 11, 2019	107.26	108.20	106.54	106.79	250,688	-1.53(-1.41%)
Nov 08, 2019	107.11	108.52	106.69	108.32	314,887	+0.26(+0.24%)
Nov 07, 2019	110.14	110.55	107.73	108.06	312,522	-0.68(-0.63%)
Nov 06, 2019	109.34	109.36	107.15	108.74	246,165	-1.25(-1.14%)
Nov 05, 2019	108.76	110.52	107.81	110.00	398,396	+1.38(+1.27%)
Nov 04, 2019	107.46	109.15	106.33	108.62	419,424	+2.80(+2.65%)
Nov 01, 2019	104.97	105.99	104.72	105.81	539,689	+1.54(+1.48%)
Oct 31, 2019	105.63	105.63	104.06	104.27	395,627	-1.86(-1.75%)
Oct 30, 2019	107.89	108.55	105.55	106.13	486,640	-1.61(-1.49%)
Oct 29, 2019	109.95	110.35	107.40	107.74	477,519	-2.80(-2.54%)
Oct 28, 2019	106.98	110.92	106.75	110.54	644,422	+3.80(+3.56%)
Oct 25, 2019	105.08	106.85	103.77	106.74	735,533	+1.24(+1.18%)
Oct 24, 2019	100.85	105.99	98.36	105.50	1,315,184	+14.31(+15.69%)
Oct 23, 2019	91.32	93.21	89.89	91.19	499,634	-1.18(-1.27%)
Oct 22, 2019	92.18	93.42	92.05	92.36	341,409	+0.02(+0.02%)
Oct 21, 2019	91.85	93.36	91.49	92.34	324,604	+1.45(+1.60%)
Oct 18, 2019	91.11	91.55	89.19	90.89	280,638	-0.33(-0.36%)
Oct 17, 2019	90.91	94.32	90.73	91.22	405,084	+1.59(+1.77%)
Oct 16, 2019	89.78	90.71	89.00	89.63	353,307	-0.87(-0.96%)
Oct 15, 2019	89.40	91.53	88.56	90.49	329,052	+1.50(+1.69%)
Oct 14, 2019	89.99	90.17	88.44	88.99	235,295	-1.23(-1.37%)
Oct 11, 2019	90.00	91.59	88.99	90.22	407,984	+2.47(+2.81%)
Oct 10, 2019	86.65	88.87	86.03	87.76	321,538	+1.55(+1.80%)
Oct 09, 2019	85.61	86.80	84.82	86.21	239,012	+1.77(+2.10%)
Oct 08, 2019	86.78	87.29	84.32	84.43	216,534	-3.62(-4.11%)
Oct 07, 2019	88.55	89.04	87.64	88.06	283,440	-1.06(-1.19%)
Oct 04, 2019	86.52	89.12	86.48	89.12	329,106	+3.18(+3.70%)
Oct 03, 2019	83.69	86.00	81.91	85.94	755,659	+2.07(+2.47%)
Oct 02, 2019	85.06	85.06	82.18	83.86	531,270	-1.98(-2.31%)

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.