Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.27	82.76	82.11	82.73	1,212,928	+0.40(+0.48%)
Dec 30, 2019	82.76	82.81	82.08	82.33	766,015	-0.33(-0.40%)
Dec 27, 2019	82.91	82.91	82.36	82.66	793,344	-0.03(-0.04%)
Dec 26, 2019	82.55	82.87	82.34	82.69	670,760	+0.15(+0.18%)
Dec 24, 2019	82.69	82.69	82.23	82.54	280,879	+0.04(+0.05%)
Dec 23, 2019	82.66	82.68	82.02	82.50	843,278	+0.07(+0.08%)
Dec 20, 2019	82.19	82.55	81.59	82.44	2,364,222	+0.66(+0.80%)
Dec 19, 2019	81.24	81.93	80.86	81.78	1,752,659	+1.05(+1.29%)
Dec 18, 2019	81.04	81.33	80.67	80.73	2,093,154	-0.50(-0.62%)
Dec 17, 2019	82.02	82.12	81.07	81.24	1,708,419	-0.48(-0.59%)
Dec 16, 2019	81.74	82.22	81.28	81.72	1,417,051	+0.72(+0.88%)
Dec 13, 2019	81.93	82.00	80.89	81.00	1,871,598	-1.06(-1.30%)
Dec 12, 2019	80.79	82.23	80.48	82.07	1,984,943	+1.35(+1.67%)
Dec 11, 2019	80.25	80.77	79.90	80.72	1,775,736	+0.47(+0.59%)
Dec 10, 2019	80.22	81.09	80.03	80.25	3,170,153	+1.27(+1.60%)
Dec 09, 2019	79.68	79.80	78.91	78.98	1,977,712	-0.57(-0.72%)
Dec 06, 2019	79.58	79.76	79.18	79.55	1,842,973	+0.66(+0.83%)
Dec 05, 2019	78.28	79.10	77.90	78.89	1,963,500	+0.58(+0.74%)
Dec 04, 2019	77.70	78.38	77.59	78.31	1,747,392	+0.80(+1.04%)
Dec 03, 2019	76.95	77.52	76.61	77.51	2,180,619	-0.24(-0.31%)
Dec 02, 2019	78.17	78.37	77.43	77.75	1,834,948	-0.41(-0.52%)
Nov 29, 2019	78.34	78.61	77.87	78.16	863,615	-0.30(-0.38%)
Nov 27, 2019	78.46	78.71	78.08	78.46	1,682,382	+0.13(+0.16%)
Nov 26, 2019	76.03	78.41	75.44	78.33	5,507,904	+0.67(+0.86%)
Nov 25, 2019	76.88	77.86	76.74	77.67	2,729,084	+1.10(+1.44%)
Nov 22, 2019	76.07	76.63	75.70	76.56	1,932,156	+0.79(+1.05%)
Nov 21, 2019	76.42	76.42	74.81	75.77	2,213,726	-0.21(-0.28%)
Nov 20, 2019	76.60	76.79	75.68	75.98	2,510,996	-0.75(-0.97%)
Nov 19, 2019	75.64	76.92	75.32	76.73	1,761,712	+1.31(+1.73%)
Nov 18, 2019	75.61	75.96	74.99	75.42	1,696,038	-0.31(-0.41%)
Nov 15, 2019	74.44	75.78	74.13	75.73	1,757,097	+1.45(+1.95%)
Nov 14, 2019	74.71	74.95	74.01	74.28	1,150,715	-0.39(-0.52%)
Nov 13, 2019	74.34	74.99	74.09	74.67	1,141,321	+0.11(+0.14%)
Nov 12, 2019	74.51	75.04	74.24	74.56	1,042,084	+0.19(+0.26%)
Nov 11, 2019	73.79	74.37	73.67	74.37	1,187,556	+0.20(+0.27%)
Nov 08, 2019	73.45	74.17	73.20	74.16	1,272,534	+0.71(+0.96%)
Nov 07, 2019	73.87	73.91	73.23	73.46	889,698	+0.12(+0.16%)
Nov 06, 2019	73.25	73.49	72.52	73.34	1,401,024	+0.23(+0.32%)
Nov 05, 2019	74.34	74.42	73.03	73.11	2,441,593	-1.15(-1.55%)
Nov 04, 2019	75.17	75.33	74.25	74.26	1,029,658	-0.22(-0.30%)
Nov 01, 2019	74.04	74.85	73.85	74.48	1,143,255	+1.18(+1.61%)
Oct 31, 2019	73.54	73.66	72.67	73.30	1,002,889	-0.36(-0.49%)
Oct 30, 2019	73.58	73.69	72.81	73.66	945,403	-0.05(-0.07%)
Oct 29, 2019	72.62	74.20	72.52	73.71	1,150,450	+0.02(+0.03%)
Oct 28, 2019	73.24	74.08	73.24	73.69	1,182,079	+0.74(+1.01%)
Oct 25, 2019	72.29	73.51	71.73	72.95	862,892	+0.38(+0.52%)
Oct 24, 2019	72.60	72.68	72.05	72.58	1,635,339	+0.02(+0.03%)
Oct 23, 2019	72.59	73.44	72.27	72.56	1,889,411	+0.28(+0.39%)
Oct 22, 2019	73.23	73.86	72.22	72.28	1,372,341	-0.76(-1.05%)
Oct 21, 2019	72.46	73.07	72.28	73.04	1,797,630	+0.88(+1.22%)
Oct 18, 2019	71.61	72.40	71.39	72.16	2,192,677	-0.34(-0.47%)
Oct 17, 2019	73.24	73.79	72.48	72.50	1,712,475	-0.34(-0.47%)
Oct 16, 2019	72.87	73.43	72.54	72.84	2,481,813	-0.46(-0.63%)
Oct 15, 2019	73.35	73.89	73.23	73.30	883,239	+0.55(+0.76%)
Oct 14, 2019	72.75	73.35	72.57	72.75	873,596	-0.12(-0.16%)
Oct 11, 2019	73.22	73.75	72.81	72.87	1,257,549	+1.26(+1.76%)
Oct 10, 2019	71.06	72.02	71.06	71.61	1,509,177	+0.51(+0.72%)
Oct 09, 2019	70.69	71.45	70.29	71.10	1,571,001	+0.95(+1.35%)
Oct 08, 2019	71.58	71.58	69.41	70.15	3,136,295	-2.53(-3.48%)
Oct 07, 2019	72.91	73.24	72.23	72.67	1,101,032	-0.75(-1.03%)
Oct 04, 2019	71.69	73.46	71.67	73.43	1,332,781	+1.94(+2.72%)
Oct 03, 2019	71.01	71.49	70.13	71.48	1,981,375	+0.50(+0.71%)
Oct 02, 2019	71.92	72.13	70.54	70.98	2,099,025	-1.44(-1.99%)

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.