Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.87	83.83	82.74	83.82	883,455	+0.85(+1.03%)
Dec 30, 2019	83.55	83.56	82.47	82.97	689,758	-0.64(-0.76%)
Dec 27, 2019	83.70	84.07	83.22	83.61	514,447	+0.16(+0.19%)
Dec 26, 2019	83.90	83.97	83.09	83.45	379,154	-0.31(-0.37%)
Dec 24, 2019	83.81	84.01	83.22	83.76	207,229	-0.01(-0.01%)
Dec 23, 2019	83.66	84.07	83.27	83.77	921,494	+0.23(+0.28%)
Dec 20, 2019	84.02	84.70	83.39	83.54	1,074,547	+0.00(+0.00%)
Dec 19, 2019	82.73	83.96	82.48	83.54	1,054,239	+0.68(+0.82%)
Dec 18, 2019	83.45	83.64	82.74	82.86	1,277,219	-0.49(-0.59%)
Dec 17, 2019	85.06	85.06	83.22	83.35	811,808	-0.91(-1.08%)
Dec 16, 2019	84.04	84.66	83.74	84.26	1,156,326	+0.65(+0.77%)
Dec 13, 2019	82.43	83.65	81.92	83.62	1,256,243	+0.86(+1.04%)
Dec 12, 2019	82.69	83.64	82.29	82.75	598,677	-0.03(-0.04%)
Dec 11, 2019	83.18	83.32	82.25	82.78	564,341	-0.02(-0.02%)
Dec 10, 2019	83.44	83.62	82.65	82.80	1,285,851	-0.75(-0.90%)
Dec 09, 2019	83.86	84.30	83.45	83.56	403,509	-0.45(-0.54%)
Dec 06, 2019	84.82	85.02	83.80	84.01	431,616	+0.09(+0.10%)
Dec 05, 2019	83.76	84.14	83.31	83.92	640,225	+0.21(+0.25%)
Dec 04, 2019	83.52	85.07	83.49	83.71	617,475	+0.71(+0.86%)
Dec 03, 2019	83.29	83.42	82.55	83.00	1,066,458	-1.08(-1.28%)
Dec 02, 2019	84.65	85.04	84.00	84.08	687,831	-0.43(-0.51%)
Nov 29, 2019	84.69	85.39	84.38	84.51	361,144	-0.68(-0.79%)
Nov 27, 2019	85.52	85.56	84.76	85.18	1,120,201	+0.27(+0.31%)
Nov 26, 2019	83.22	85.01	83.22	84.92	973,435	+1.91(+2.30%)
Nov 25, 2019	82.07	83.53	81.85	83.00	772,002	+1.12(+1.36%)
Nov 22, 2019	83.23	83.64	81.77	81.89	946,389	-1.22(-1.47%)
Nov 21, 2019	84.20	84.47	82.76	83.11	796,992	-1.16(-1.38%)
Nov 20, 2019	83.86	84.88	83.86	84.28	844,542	+0.26(+0.31%)
Nov 19, 2019	84.01	84.77	83.91	84.01	1,012,139	-0.12(-0.14%)
Nov 18, 2019	83.99	84.31	83.71	84.13	1,201,127	+0.19(+0.22%)
Nov 15, 2019	83.40	84.34	83.35	83.94	1,149,406	+0.76(+0.92%)
Nov 14, 2019	81.81	83.21	81.56	83.18	614,669	+1.13(+1.38%)
Nov 13, 2019	80.75	82.15	80.75	82.05	909,585	+0.88(+1.08%)
Nov 12, 2019	80.27	81.27	80.17	81.16	758,433	+1.29(+1.62%)
Nov 11, 2019	78.59	79.95	78.16	79.87	839,183	+1.01(+1.28%)
Nov 08, 2019	78.98	79.67	78.72	78.87	638,899	-0.16(-0.20%)
Nov 07, 2019	79.30	79.79	78.57	79.02	1,331,519	+0.00(+0.00%)
Nov 06, 2019	77.65	79.12	77.40	79.02	905,864	+1.48(+1.90%)
Nov 05, 2019	78.42	78.42	76.70	77.55	2,251,656	-0.77(-0.99%)
Nov 04, 2019	81.95	82.07	78.08	78.32	1,183,285	-3.32(-4.06%)
Nov 01, 2019	81.19	81.69	80.81	81.63	746,746	+0.81(+1.00%)
Oct 31, 2019	79.73	80.87	79.71	80.82	811,340	+0.69(+0.87%)
Oct 30, 2019	79.99	80.17	78.79	80.13	604,581	+0.14(+0.17%)
Oct 29, 2019	80.38	81.15	79.71	79.99	1,086,747	-0.43(-0.54%)
Oct 28, 2019	81.09	81.49	80.37	80.42	744,936	-0.28(-0.35%)
Oct 25, 2019	81.99	82.17	80.69	80.71	699,007	-1.49(-1.81%)
Oct 24, 2019	82.43	82.43	80.28	82.19	1,810,020	+0.35(+0.43%)
Oct 23, 2019	79.08	81.93	79.06	81.84	1,486,635	+3.13(+3.98%)
Oct 22, 2019	82.06	83.64	78.36	78.71	2,158,732	-2.11(-2.61%)
Oct 21, 2019	79.84	81.03	79.36	80.82	1,665,635	+1.18(+1.49%)
Oct 18, 2019	79.51	79.79	78.97	79.64	984,110	+0.27(+0.35%)
Oct 17, 2019	79.18	79.83	79.00	79.36	594,424	+0.12(+0.15%)
Oct 16, 2019	79.49	79.49	78.15	79.25	638,881	-0.63(-0.78%)
Oct 15, 2019	79.02	80.12	79.00	79.87	615,395	+1.19(+1.52%)
Oct 14, 2019	78.57	79.26	77.76	78.68	554,321	-0.10(-0.12%)
Oct 11, 2019	78.75	79.69	78.58	78.78	794,178	+0.70(+0.90%)
Oct 10, 2019	77.81	78.40	77.30	78.07	588,161	-0.03(-0.04%)
Oct 09, 2019	77.75	78.34	77.63	78.10	852,213	+0.67(+0.86%)
Oct 08, 2019	77.78	78.34	77.00	77.44	1,126,597	-0.82(-1.05%)
Oct 07, 2019	78.08	78.74	77.77	78.26	1,929,005	+0.21(+0.26%)
Oct 04, 2019	77.07	78.23	76.87	78.05	1,065,889	+1.27(+1.66%)
Oct 03, 2019	76.54	77.44	75.88	76.78	1,397,841	+0.24(+0.32%)
Oct 02, 2019	78.27	78.37	76.43	76.54	1,043,058	-2.29(-2.90%)

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.