Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	86.08	86.63	85.84	85.85	397,881	-0.23(-0.27%)
Dec 30, 2019	85.92	86.33	85.35	86.08	160,111	+0.27(+0.31%)
Dec 27, 2019	86.00	86.26	85.48	85.82	260,353	+0.12(+0.14%)
Dec 26, 2019	85.69	86.21	85.39	85.69	128,309	+0.14(+0.17%)
Dec 24, 2019	86.00	86.00	85.37	85.55	72,722	-0.07(-0.08%)
Dec 23, 2019	86.20	86.20	85.14	85.62	349,279	-0.44(-0.51%)
Dec 20, 2019	85.28	86.32	85.03	86.07	951,161	+1.29(+1.52%)
Dec 19, 2019	84.50	85.09	83.80	84.78	259,998	+0.22(+0.26%)
Dec 18, 2019	85.42	85.42	84.54	84.55	399,035	-0.75(-0.88%)
Dec 17, 2019	84.95	85.48	84.68	85.31	280,269	+0.35(+0.42%)
Dec 16, 2019	86.15	86.38	84.86	84.95	424,202	-0.52(-0.61%)
Dec 13, 2019	85.56	86.28	84.85	85.47	404,328	-0.43(-0.50%)
Dec 12, 2019	84.35	86.10	84.19	85.91	424,581	+1.10(+1.29%)
Dec 11, 2019	83.95	84.87	83.33	84.81	388,204	+1.06(+1.27%)
Dec 10, 2019	83.48	83.82	82.99	83.75	340,124	-0.02(-0.02%)
Dec 09, 2019	83.07	84.09	82.92	83.77	247,155	+0.30(+0.36%)
Dec 06, 2019	83.32	84.27	83.02	83.47	356,035	+0.93(+1.12%)
Dec 05, 2019	82.12	82.64	81.72	82.54	230,276	+0.69(+0.84%)
Dec 04, 2019	81.32	82.76	81.32	81.85	438,215	+0.96(+1.19%)
Dec 03, 2019	80.59	81.08	80.11	80.89	491,480	-0.95(-1.17%)
Dec 02, 2019	81.98	83.16	81.74	81.84	428,258	-0.07(-0.09%)
Nov 29, 2019	82.60	83.07	81.91	81.91	179,940	-0.69(-0.83%)
Nov 27, 2019	83.24	83.24	82.34	82.60	285,359	-0.29(-0.36%)
Nov 26, 2019	82.36	82.98	82.04	82.89	339,911	+0.62(+0.75%)
Nov 25, 2019	81.26	82.45	81.23	82.28	351,960	+1.19(+1.47%)
Nov 22, 2019	80.46	81.52	80.46	81.09	368,656	+0.70(+0.87%)
Nov 21, 2019	80.86	81.06	79.60	80.39	393,926	-0.40(-0.50%)
Nov 20, 2019	81.24	81.58	80.27	80.79	354,338	-0.77(-0.94%)
Nov 19, 2019	81.61	81.98	80.79	81.56	423,903	+0.38(+0.46%)
Nov 18, 2019	81.15	81.31	80.17	81.18	329,000	-0.32(-0.40%)
Nov 15, 2019	81.82	82.31	81.24	81.51	221,514	+0.07(+0.09%)
Nov 14, 2019	81.61	81.84	81.02	81.44	290,505	-0.23(-0.28%)
Nov 13, 2019	81.31	82.02	80.81	81.67	580,567	+0.37(+0.45%)
Nov 12, 2019	82.08	82.08	81.15	81.30	497,306	-0.66(-0.81%)
Nov 11, 2019	82.08	82.51	81.53	81.96	376,863	-0.45(-0.54%)
Nov 08, 2019	81.75	82.50	81.11	82.41	362,821	+0.30(+0.36%)
Nov 07, 2019	82.50	82.75	81.90	82.11	311,784	+0.30(+0.36%)
Nov 06, 2019	81.85	82.45	81.31	81.81	507,793	-0.24(-0.30%)
Nov 05, 2019	81.78	82.92	81.60	82.06	601,105	+0.61(+0.75%)
Nov 04, 2019	80.83	81.89	80.36	81.45	493,350	+0.98(+1.22%)
Nov 01, 2019	80.26	80.85	79.78	80.47	407,673	+1.01(+1.26%)
Oct 31, 2019	80.07	80.07	78.30	79.46	641,659	-1.13(-1.40%)
Oct 30, 2019	79.94	80.73	78.98	80.59	463,562	-0.52(-0.65%)
Oct 29, 2019	79.72	81.28	79.65	81.11	819,917	+1.08(+1.35%)
Oct 28, 2019	79.79	80.78	79.74	80.03	340,666	+0.50(+0.63%)
Oct 25, 2019	78.72	80.05	78.15	79.53	368,999	+0.49(+0.62%)
Oct 24, 2019	79.51	79.51	78.00	79.04	794,769	+0.28(+0.36%)
Oct 23, 2019	77.96	78.76	76.71	78.76	813,252	+0.44(+0.56%)
Oct 22, 2019	78.66	78.70	77.09	78.33	758,514	+0.06(+0.08%)
Oct 21, 2019	76.17	79.18	76.04	78.27	1,120,729	+2.53(+3.35%)
Oct 18, 2019	75.16	79.04	73.86	75.73	1,806,325	+0.72(+0.96%)
Oct 17, 2019	74.16	75.68	73.91	75.01	574,442	+1.56(+2.13%)
Oct 16, 2019	73.92	74.62	73.32	73.45	691,896	-0.85(-1.14%)
Oct 15, 2019	74.38	75.57	73.92	74.30	785,565	+0.16(+0.21%)
Oct 14, 2019	74.09	74.27	73.63	74.14	292,941	-0.34(-0.46%)
Oct 11, 2019	73.03	75.20	72.72	74.48	594,633	+2.85(+3.98%)
Oct 10, 2019	70.79	72.02	70.79	71.63	590,568	+0.67(+0.95%)
Oct 09, 2019	71.33	72.03	70.78	70.96	414,608	+0.56(+0.79%)
Oct 08, 2019	70.74	71.21	69.57	70.40	451,837	-1.10(-1.54%)
Oct 07, 2019	72.33	72.69	71.47	71.50	431,744	-1.25(-1.72%)
Oct 04, 2019	71.62	72.77	71.53	72.75	410,190	+1.45(+2.03%)
Oct 03, 2019	71.04	71.34	69.88	71.30	640,712	-0.17(-0.23%)
Oct 02, 2019	71.72	71.72	70.55	71.47	540,117	-0.93(-1.28%)

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.