Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	86.17	86.55	85.87	86.47	140,900	+0.39(+0.45%)
Dec 30, 2019	86.76	86.90	86.04	86.08	108,834	-0.66(-0.76%)
Dec 27, 2019	86.80	86.96	86.70	86.74	100,300	+0.23(+0.27%)
Dec 26, 2019	86.26	86.58	86.26	86.51	117,441	+0.31(+0.35%)
Dec 24, 2019	85.97	86.22	85.97	86.20	38,200	-0.05(-0.06%)
Dec 23, 2019	86.24	86.34	86.10	86.25	275,176	+0.38(+0.44%)
Dec 20, 2019	85.99	86.19	85.77	85.88	187,200	+0.34(+0.40%)
Dec 19, 2019	85.53	85.75	85.44	85.54	689,701	-0.15(-0.18%)
Dec 18, 2019	85.78	85.89	85.57	85.69	177,894	-0.17(-0.20%)
Dec 17, 2019	85.88	86.04	85.78	85.86	116,261	-0.44(-0.51%)
Dec 16, 2019	86.22	86.48	86.16	86.30	174,672	+0.39(+0.45%)
Dec 13, 2019	85.71	86.26	85.69	85.91	136,100	+0.38(+0.44%)
Dec 12, 2019	85.02	85.61	84.73	85.53	124,389	+0.39(+0.46%)
Dec 11, 2019	84.70	85.23	84.63	85.14	181,989	+0.45(+0.53%)
Dec 10, 2019	84.60	84.93	84.47	84.69	188,581	-0.08(-0.09%)
Dec 09, 2019	84.91	85.07	84.70	84.77	219,736	-0.41(-0.48%)
Dec 06, 2019	85.05	85.25	85.00	85.18	163,200	+0.67(+0.79%)
Dec 05, 2019	84.56	84.60	84.28	84.51	150,771	-0.14(-0.17%)
Dec 04, 2019	84.32	84.68	84.29	84.65	462,909	+0.75(+0.89%)
Dec 03, 2019	83.41	83.94	83.23	83.90	212,603	-0.20(-0.24%)
Dec 02, 2019	84.58	84.58	83.73	84.10	194,820	-0.54(-0.64%)
Nov 29, 2019	84.60	84.83	84.55	84.64	124,300	-0.42(-0.49%)
Nov 27, 2019	84.86	85.17	84.86	85.06	69,700	+0.00(+0.00%)
Nov 26, 2019	84.65	85.09	84.65	85.06	107,724	+0.43(+0.51%)
Nov 25, 2019	84.43	84.74	84.41	84.63	117,666	+0.69(+0.82%)
Nov 22, 2019	84.04	84.11	83.81	83.94	103,600	+0.19(+0.23%)
Nov 21, 2019	83.82	83.91	83.62	83.75	229,210	-0.22(-0.26%)
Nov 20, 2019	84.16	84.34	83.73	83.97	183,615	-0.49(-0.58%)
Nov 19, 2019	84.78	84.78	84.30	84.46	135,998	-0.08(-0.09%)
Nov 18, 2019	84.30	84.66	84.20	84.53	208,775	+0.25(+0.30%)
Nov 15, 2019	84.09	84.36	83.97	84.28	249,400	+0.40(+0.48%)
Nov 14, 2019	83.77	83.97	83.52	83.88	283,848	-0.16(-0.19%)
Nov 13, 2019	83.75	84.07	83.72	84.04	109,090	+0.16(+0.19%)
Nov 12, 2019	83.96	84.10	83.75	83.88	93,316	-0.09(-0.11%)
Nov 11, 2019	83.77	84.06	83.68	83.97	269,001	-0.14(-0.17%)
Nov 08, 2019	83.92	84.19	83.68	84.11	191,200	+0.00(+0.00%)
Nov 07, 2019	84.32	84.36	84.08	84.11	216,974	+0.17(+0.20%)
Nov 06, 2019	83.98	84.14	83.77	83.94	164,537	+0.01(+0.01%)
Nov 05, 2019	83.98	84.04	83.64	83.93	892,975	-0.28(-0.33%)
Nov 04, 2019	84.43	84.48	84.09	84.21	136,465	+0.30(+0.36%)
Nov 01, 2019	83.76	83.94	83.72	83.91	225,300	+0.77(+0.93%)
Oct 31, 2019	83.03	83.19	82.87	83.14	120,750	-0.02(-0.02%)
Oct 30, 2019	82.73	83.25	82.47	83.16	182,047	+0.69(+0.84%)
Oct 29, 2019	82.17	82.60	82.17	82.47	679,077	-0.07(-0.08%)
Oct 28, 2019	82.17	82.58	82.17	82.54	471,901	+0.51(+0.62%)
Oct 25, 2019	81.78	82.14	81.78	82.03	259,900	+0.05(+0.06%)
Oct 24, 2019	81.82	82.04	81.66	81.98	100,399	+0.32(+0.39%)
Oct 23, 2019	81.25	81.66	81.25	81.66	1,694,221	+0.27(+0.33%)
Oct 22, 2019	81.57	81.82	81.29	81.39	184,510	-0.28(-0.34%)
Oct 21, 2019	81.62	81.79	81.52	81.67	188,341	+0.26(+0.32%)
Oct 18, 2019	81.41	81.53	81.05	81.41	104,400	-0.13(-0.16%)
Oct 17, 2019	81.64	81.78	81.31	81.54	1,623,931	+0.17(+0.21%)
Oct 16, 2019	81.22	81.46	81.08	81.37	85,137	+0.03(+0.04%)
Oct 15, 2019	80.75	81.51	80.75	81.34	176,841	+0.88(+1.09%)
Oct 14, 2019	80.34	80.61	80.34	80.46	74,149	-0.19(-0.24%)
Oct 11, 2019	80.54	81.04	80.53	80.65	539,900	+1.03(+1.29%)
Oct 10, 2019	79.19	79.78	79.06	79.62	812,761	+0.21(+0.26%)
Oct 09, 2019	79.26	79.51	79.09	79.41	483,790	+0.74(+0.94%)
Oct 08, 2019	79.08	79.27	78.63	78.67	221,777	-0.97(-1.22%)
Oct 07, 2019	79.55	79.94	79.55	79.64	114,603	+0.03(+0.04%)
Oct 04, 2019	79.02	79.69	79.02	79.61	73,500	+0.82(+1.04%)
Oct 03, 2019	78.19	78.83	78.03	78.79	116,306	+0.68(+0.87%)
Oct 02, 2019	78.82	78.82	77.94	78.11	179,524	-1.53(-1.92%)

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.