Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	86.05	86.60	85.80	85.82	398,043	-0.23(-0.27%)
Dec 30, 2019	85.89	86.30	85.32	86.05	160,177	+0.27(+0.31%)
Dec 27, 2019	85.97	86.23	85.45	85.78	260,459	+0.12(+0.14%)
Dec 26, 2019	85.66	86.17	85.35	85.66	128,361	+0.14(+0.17%)
Dec 24, 2019	85.96	85.96	85.33	85.52	72,752	-0.07(-0.08%)
Dec 23, 2019	86.16	86.16	85.10	85.59	349,422	-0.44(-0.51%)
Dec 20, 2019	85.24	86.29	85.00	86.03	951,549	+1.29(+1.52%)
Dec 19, 2019	84.47	85.06	83.76	84.74	260,104	+0.22(+0.26%)
Dec 18, 2019	85.39	85.39	84.50	84.52	399,198	-0.75(-0.88%)
Dec 17, 2019	84.92	85.45	84.64	85.27	280,383	+0.35(+0.42%)
Dec 16, 2019	86.11	86.35	84.83	84.92	424,375	-0.52(-0.61%)
Dec 13, 2019	85.53	86.24	84.82	85.44	404,493	-0.43(-0.50%)
Dec 12, 2019	84.32	86.07	84.16	85.87	424,754	+1.10(+1.29%)
Dec 11, 2019	83.92	84.84	83.29	84.78	388,362	+1.06(+1.27%)
Dec 10, 2019	83.45	83.79	82.96	83.72	340,263	-0.02(-0.02%)
Dec 09, 2019	83.04	84.06	82.88	83.73	247,255	+0.30(+0.36%)
Dec 06, 2019	83.28	84.24	82.99	83.43	356,180	+0.93(+1.12%)
Dec 05, 2019	82.09	82.61	81.68	82.50	230,369	+0.69(+0.84%)
Dec 04, 2019	81.29	82.73	81.29	81.82	438,393	+0.96(+1.19%)
Dec 03, 2019	80.56	81.04	80.07	80.85	491,680	-0.95(-1.17%)
Dec 02, 2019	81.95	83.12	81.71	81.81	428,432	-0.07(-0.09%)
Nov 29, 2019	82.57	83.04	81.88	81.88	180,013	-0.69(-0.83%)
Nov 27, 2019	83.20	83.20	82.30	82.57	285,475	-0.29(-0.36%)
Nov 26, 2019	82.32	82.95	82.01	82.86	340,049	+0.62(+0.75%)
Nov 25, 2019	81.23	82.42	81.20	82.24	352,103	+1.19(+1.47%)
Nov 22, 2019	80.43	81.48	80.43	81.06	368,806	+0.70(+0.87%)
Nov 21, 2019	80.83	81.02	79.57	80.36	394,087	-0.40(-0.50%)
Nov 20, 2019	81.20	81.55	80.23	80.76	354,482	-0.77(-0.94%)
Nov 19, 2019	81.58	81.95	80.76	81.53	424,076	+0.38(+0.46%)
Nov 18, 2019	81.12	81.28	80.14	81.15	329,134	-0.32(-0.40%)
Nov 15, 2019	81.79	82.28	81.20	81.47	221,604	+0.07(+0.09%)
Nov 14, 2019	81.58	81.81	80.99	81.40	290,623	-0.23(-0.28%)
Nov 13, 2019	81.27	81.99	80.78	81.63	580,803	+0.37(+0.45%)
Nov 12, 2019	82.04	82.04	81.12	81.26	497,508	-0.66(-0.81%)
Nov 11, 2019	82.05	82.48	81.49	81.93	377,017	-0.45(-0.54%)
Nov 08, 2019	81.72	82.47	81.08	82.37	362,968	+0.30(+0.36%)
Nov 07, 2019	82.46	82.72	81.87	82.08	311,911	+0.30(+0.36%)
Nov 06, 2019	81.82	82.42	81.27	81.78	508,000	-0.24(-0.30%)
Nov 05, 2019	81.75	82.89	81.56	82.03	601,350	+0.61(+0.75%)
Nov 04, 2019	80.79	81.86	80.33	81.41	493,551	+0.98(+1.22%)
Nov 01, 2019	80.23	80.82	79.75	80.44	407,839	+1.00(+1.26%)
Oct 31, 2019	80.04	80.04	78.27	79.43	641,920	-1.13(-1.40%)
Oct 30, 2019	79.91	80.70	78.95	80.56	463,750	-0.52(-0.65%)
Oct 29, 2019	79.68	81.25	79.61	81.08	820,251	+1.08(+1.35%)
Oct 28, 2019	79.75	80.75	79.71	80.00	340,804	+0.50(+0.63%)
Oct 25, 2019	78.69	80.02	78.12	79.50	369,149	+0.49(+0.62%)
Oct 24, 2019	79.47	79.47	77.97	79.01	795,092	+0.28(+0.36%)
Oct 23, 2019	77.93	78.73	76.68	78.73	813,583	+0.44(+0.56%)
Oct 22, 2019	78.63	78.67	77.05	78.29	758,823	+0.06(+0.08%)
Oct 21, 2019	76.14	79.15	76.01	78.23	1,121,185	+2.53(+3.35%)
Oct 18, 2019	75.13	79.01	73.83	75.70	1,807,060	+0.72(+0.96%)
Oct 17, 2019	74.13	75.65	73.88	74.98	574,676	+1.56(+2.13%)
Oct 16, 2019	73.89	74.59	73.29	73.42	692,178	-0.85(-1.14%)
Oct 15, 2019	74.35	75.54	73.89	74.27	785,885	+0.16(+0.21%)
Oct 14, 2019	74.06	74.24	73.60	74.11	293,060	-0.34(-0.46%)
Oct 11, 2019	73.00	75.17	72.69	74.45	594,875	+2.85(+3.98%)
Oct 10, 2019	70.76	71.99	70.76	71.60	590,809	+0.67(+0.95%)
Oct 09, 2019	71.31	72.00	70.76	70.93	414,776	+0.56(+0.79%)
Oct 08, 2019	70.71	71.18	69.54	70.37	452,021	-1.10(-1.54%)
Oct 07, 2019	72.30	72.66	71.45	71.47	431,920	-1.25(-1.72%)
Oct 04, 2019	71.59	72.74	71.50	72.72	410,357	+1.45(+2.03%)
Oct 03, 2019	71.01	71.31	69.85	71.27	640,973	-0.17(-0.23%)
Oct 02, 2019	71.69	71.69	70.52	71.44	540,337	-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.