Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	90.21	90.47	89.14	89.33	618,630	-0.27(-0.30%)
Dec 30, 2019	88.54	90.44	88.46	89.60	911,991	+1.18(+1.33%)
Dec 27, 2019	87.62	88.88	87.62	88.42	724,773	+0.19(+0.22%)
Dec 26, 2019	89.56	89.56	88.23	88.23	427,017	-1.63(-1.82%)
Dec 24, 2019	89.79	90.21	89.70	89.87	333,292	-0.06(-0.06%)
Dec 23, 2019	89.70	90.04	89.62	89.92	382,473	-0.38(-0.42%)
Dec 20, 2019	90.30	90.72	90.08	90.30	547,516	-0.79(-0.87%)
Dec 19, 2019	92.20	92.20	91.02	91.10	444,052	-1.25(-1.35%)
Dec 18, 2019	92.20	92.39	91.74	92.35	429,519	-0.08(-0.08%)
Dec 17, 2019	92.27	92.65	92.04	92.42	300,485	-0.08(-0.08%)
Dec 16, 2019	93.14	93.14	92.20	92.50	535,417	-1.82(-1.93%)
Dec 13, 2019	95.03	95.41	93.67	94.32	878,981	-0.57(-0.60%)
Dec 12, 2019	96.62	96.81	94.20	94.88	909,679	-1.40(-1.45%)
Dec 11, 2019	97.00	97.27	96.17	96.28	348,271	-1.14(-1.17%)
Dec 10, 2019	97.19	97.84	96.51	97.42	340,824	+0.15(+0.16%)
Dec 09, 2019	96.70	97.27	95.75	97.27	389,095	+0.83(+0.86%)
Dec 06, 2019	97.04	97.12	96.19	96.43	587,863	-2.04(-2.08%)
Dec 05, 2019	98.14	99.38	98.10	98.48	350,860	-0.26(-0.27%)
Dec 04, 2019	98.74	99.07	98.31	98.74	354,075	-1.02(-1.02%)
Dec 03, 2019	100.94	101.92	99.69	99.77	734,244	+1.40(+1.42%)
Dec 02, 2019	96.25	99.31	96.21	98.36	777,446	+2.12(+2.20%)
Nov 29, 2019	95.83	96.36	95.56	96.25	211,138	+0.87(+0.91%)
Nov 27, 2019	96.17	96.43	95.34	95.38	462,385	-1.29(-1.33%)
Nov 26, 2019	96.93	97.19	96.43	96.66	359,491	-0.34(-0.35%)
Nov 25, 2019	98.59	98.59	97.00	97.00	513,234	-2.35(-2.36%)
Nov 22, 2019	99.08	100.45	98.94	99.35	419,819	-0.15(-0.15%)
Nov 21, 2019	99.27	100.11	99.12	99.50	474,072	+0.38(+0.38%)
Nov 20, 2019	98.33	100.48	97.80	99.12	810,665	+1.21(+1.24%)
Nov 19, 2019	97.34	98.59	97.34	97.91	296,168	-0.15(-0.15%)
Nov 18, 2019	98.59	99.35	97.84	98.06	477,169	-0.38(-0.38%)
Nov 15, 2019	98.55	99.16	98.39	98.44	526,987	-1.32(-1.33%)
Nov 14, 2019	100.30	100.90	99.61	99.77	390,201	+0.00(+0.00%)
Nov 13, 2019	100.33	100.41	99.39	99.77	510,530	+0.04(+0.04%)
Nov 12, 2019	100.03	100.30	98.93	99.73	552,873	-0.45(-0.45%)
Nov 11, 2019	100.83	101.17	100.07	100.18	344,476	+0.27(+0.27%)
Nov 08, 2019	101.05	101.58	99.84	99.92	584,507	-0.72(-0.71%)
Nov 07, 2019	100.33	101.20	99.35	100.64	819,929	-0.68(-0.67%)
Nov 06, 2019	101.09	102.30	101.09	101.32	542,452	+0.30(+0.30%)
Nov 05, 2019	100.67	101.51	100.52	101.01	462,660	+0.08(+0.07%)
Nov 04, 2019	100.83	101.30	100.54	100.94	456,266	-1.32(-1.29%)
Nov 01, 2019	103.17	103.51	102.22	102.26	581,812	-1.89(-1.82%)
Oct 31, 2019	103.59	105.25	103.47	104.16	598,998	+0.04(+0.04%)
Oct 30, 2019	104.72	105.93	103.81	104.12	542,917	-1.02(-0.97%)
Oct 29, 2019	103.93	105.18	103.59	105.14	637,884	+1.59(+1.54%)
Oct 28, 2019	104.57	104.65	103.25	103.55	642,057	-2.08(-1.97%)
Oct 25, 2019	108.39	108.39	105.48	105.63	894,411	-1.70(-1.59%)
Oct 24, 2019	107.86	108.81	107.15	107.33	748,467	-2.04(-1.87%)
Oct 23, 2019	110.33	110.59	109.34	109.38	474,521	-0.38(-0.35%)
Oct 22, 2019	107.33	109.83	106.92	109.76	590,976	+1.70(+1.58%)
Oct 21, 2019	108.89	109.49	107.94	108.05	392,054	-1.93(-1.75%)
Oct 18, 2019	108.17	111.08	107.82	109.98	613,889	+2.04(+1.89%)
Oct 17, 2019	107.18	108.73	106.84	107.94	468,709	-0.45(-0.42%)
Oct 16, 2019	108.62	109.11	107.94	108.39	506,049	+0.53(+0.49%)
Oct 15, 2019	110.06	110.14	107.41	107.86	672,744	-2.76(-2.50%)
Oct 14, 2019	110.97	111.19	110.02	110.63	424,823	-0.11(-0.10%)
Oct 11, 2019	111.08	111.12	108.89	110.74	1,227,593	-2.88(-2.53%)
Oct 10, 2019	115.40	115.51	112.71	113.62	946,625	-1.59(-1.38%)
Oct 09, 2019	115.66	116.34	114.30	115.21	597,189	-2.50(-2.12%)
Oct 08, 2019	115.66	117.82	114.72	117.70	1,011,874	+3.48(+3.05%)
Oct 07, 2019	114.30	114.64	112.44	114.22	771,384	+0.72(+0.63%)
Oct 04, 2019	115.81	115.93	113.22	113.50	831,183	-3.33(-2.85%)
Oct 03, 2019	119.56	122.44	116.76	116.83	1,402,268	-2.76(-2.31%)
Oct 02, 2019	117.10	120.77	117.10	119.60	1,305,631	+4.05(+3.50%)

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.