Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	79.61	80.38	79.49	80.31	968,563	+0.46(+0.58%)
Dec 30, 2019	80.09	80.40	79.55	79.85	549,860	-0.41(-0.52%)
Dec 27, 2019	80.11	80.54	79.67	80.26	732,123	+0.27(+0.34%)
Dec 26, 2019	80.42	80.42	79.44	79.99	686,155	-0.51(-0.63%)
Dec 24, 2019	80.18	80.57	79.67	80.50	250,442	+0.34(+0.43%)
Dec 23, 2019	79.87	80.60	79.01	80.15	1,145,041	+0.39(+0.50%)
Dec 20, 2019	80.26	80.66	79.21	79.76	1,552,261	-0.14(-0.18%)
Dec 19, 2019	79.99	80.14	79.23	79.90	833,320	-0.04(-0.05%)
Dec 18, 2019	79.67	80.09	79.46	79.95	1,254,955	+0.39(+0.49%)
Dec 17, 2019	79.77	79.77	79.11	79.55	1,184,739	-0.17(-0.22%)
Dec 16, 2019	80.23	80.38	79.32	79.73	1,307,580	+0.51(+0.65%)
Dec 13, 2019	78.46	79.60	78.40	79.22	1,114,587	+0.59(+0.75%)
Dec 12, 2019	76.70	78.86	76.42	78.62	1,831,320	+1.97(+2.57%)
Dec 11, 2019	76.13	76.75	75.84	76.66	1,260,020	+0.53(+0.70%)
Dec 10, 2019	75.92	76.58	75.76	76.12	1,055,089	+0.57(+0.75%)
Dec 09, 2019	76.53	76.70	75.49	75.55	1,808,492	-1.23(-1.60%)
Dec 06, 2019	77.01	78.14	75.28	76.78	2,964,899	-1.42(-1.81%)
Dec 05, 2019	78.19	78.72	77.76	78.20	1,315,733	+0.19(+0.25%)
Dec 04, 2019	77.78	78.71	77.67	78.01	1,448,652	+0.17(+0.22%)
Dec 03, 2019	77.43	78.10	77.19	77.84	1,226,354	-0.09(-0.12%)
Dec 02, 2019	78.37	78.54	77.37	77.93	1,271,894	-0.33(-0.42%)
Nov 29, 2019	78.61	78.92	78.11	78.26	644,508	-0.97(-1.22%)
Nov 27, 2019	78.66	79.55	78.30	79.23	973,364	+0.95(+1.21%)
Nov 26, 2019	78.03	78.59	78.03	78.28	1,521,764	+0.19(+0.24%)
Nov 25, 2019	77.18	78.35	76.55	78.09	1,298,674	+1.15(+1.50%)
Nov 22, 2019	76.69	77.16	76.13	76.94	605,302	+0.33(+0.43%)
Nov 21, 2019	75.94	76.70	75.29	76.61	943,210	+0.50(+0.66%)
Nov 20, 2019	76.63	77.33	75.01	76.10	1,324,655	-1.15(-1.49%)
Nov 19, 2019	76.55	77.67	76.24	77.25	1,539,815	+0.84(+1.11%)
Nov 18, 2019	75.75	76.74	75.64	76.41	1,631,134	+0.93(+1.23%)
Nov 15, 2019	74.90	75.54	74.36	75.48	922,955	+0.59(+0.79%)
Nov 14, 2019	74.18	74.89	73.89	74.89	786,264	+0.71(+0.95%)
Nov 13, 2019	73.46	74.42	73.13	74.18	1,211,524	+0.56(+0.76%)
Nov 12, 2019	73.24	74.21	73.24	73.62	957,069	+0.40(+0.55%)
Nov 11, 2019	72.61	73.25	72.16	73.22	1,019,567	+0.38(+0.53%)
Nov 08, 2019	73.70	73.70	72.43	72.84	897,351	-0.84(-1.14%)
Nov 07, 2019	73.22	73.91	73.22	73.68	665,032	+0.81(+1.12%)
Nov 06, 2019	72.82	73.41	72.39	72.86	820,398	+0.14(+0.19%)
Nov 05, 2019	72.21	73.05	72.21	72.72	790,821	+0.20(+0.28%)
Nov 04, 2019	73.24	73.62	72.40	72.52	823,490	-0.42(-0.58%)
Nov 01, 2019	73.08	73.85	72.85	72.95	757,327	+0.21(+0.29%)
Oct 31, 2019	73.01	73.71	71.89	72.74	756,687	-0.27(-0.38%)
Oct 30, 2019	72.70	73.10	72.36	73.01	805,679	+0.35(+0.48%)
Oct 29, 2019	71.04	72.84	70.87	72.66	1,269,341	+1.67(+2.35%)
Oct 28, 2019	70.77	71.53	70.70	70.99	1,029,593	+0.57(+0.81%)
Oct 25, 2019	70.55	71.59	70.24	70.43	987,766	-0.24(-0.34%)
Oct 24, 2019	70.87	70.88	70.05	70.67	960,329	+0.13(+0.18%)
Oct 23, 2019	70.27	71.07	70.18	70.54	911,665	+0.25(+0.36%)
Oct 22, 2019	72.23	72.61	70.05	70.28	1,345,258	-1.54(-2.14%)
Oct 21, 2019	72.31	72.42	71.61	71.82	1,258,592	-0.12(-0.16%)
Oct 18, 2019	73.04	73.34	71.89	71.94	1,241,009	-1.11(-1.52%)
Oct 17, 2019	73.14	73.74	72.82	73.05	856,360	+0.18(+0.25%)
Oct 16, 2019	73.60	73.74	72.68	72.87	1,296,394	-0.90(-1.23%)
Oct 15, 2019	73.80	74.29	72.93	73.78	1,059,538	+0.66(+0.90%)
Oct 14, 2019	73.50	73.57	72.85	73.12	565,019	-0.34(-0.47%)
Oct 11, 2019	73.36	74.55	72.42	73.46	1,308,220	+0.77(+1.06%)
Oct 10, 2019	71.94	73.24	71.94	72.69	1,397,787	+0.46(+0.63%)
Oct 09, 2019	71.82	72.57	71.62	72.23	1,573,237	+0.73(+1.02%)
Oct 08, 2019	73.00	73.00	71.48	71.51	1,769,114	-1.97(-2.68%)
Oct 07, 2019	73.71	74.17	73.33	73.47	1,694,957	-0.73(-0.99%)
Oct 04, 2019	73.71	74.46	73.49	74.20	1,715,489	+0.78(+1.06%)
Oct 03, 2019	72.34	73.53	71.25	73.43	2,099,045	+1.20(+1.67%)
Oct 02, 2019	72.79	73.19	71.73	72.22	1,278,363	-0.98(-1.34%)

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.