Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.17	74.96	73.59	74.02	292,700	-0.54(-0.72%)
Dec 30, 2019	75.06	75.32	72.71	74.56	528,358	-0.78(-1.04%)
Dec 27, 2019	76.81	76.85	75.04	75.34	300,400	-0.89(-1.17%)
Dec 26, 2019	74.89	76.75	73.88	76.23	715,160	+1.33(+1.78%)
Dec 24, 2019	74.95	75.31	74.64	74.90	211,900	+0.18(+0.24%)
Dec 23, 2019	74.40	75.41	74.12	74.72	502,619	+0.31(+0.42%)
Dec 20, 2019	74.99	75.32	73.96	74.41	428,900	-0.07(-0.09%)
Dec 19, 2019	73.49	75.01	72.96	74.48	1,004,529	+1.05(+1.43%)
Dec 18, 2019	73.63	74.41	72.39	73.43	485,005	-0.19(-0.26%)
Dec 17, 2019	73.87	74.00	72.42	73.62	650,298	+0.36(+0.49%)
Dec 16, 2019	74.90	75.58	72.89	73.26	657,120	-1.12(-1.51%)
Dec 13, 2019	75.00	75.78	73.60	74.38	575,800	-0.72(-0.96%)
Dec 12, 2019	74.89	75.25	73.84	75.10	698,132	+1.00(+1.35%)
Dec 11, 2019	73.25	74.32	71.93	74.10	885,107	+1.83(+2.53%)
Dec 10, 2019	69.58	73.28	69.58	72.27	1,363,804	+3.14(+4.54%)
Dec 09, 2019	70.14	70.42	69.06	69.13	519,018	-1.03(-1.47%)
Dec 06, 2019	68.71	70.88	68.44	70.16	949,400	+2.04(+2.99%)
Dec 05, 2019	68.40	69.04	67.90	68.12	381,415	-0.05(-0.07%)
Dec 04, 2019	69.32	69.73	67.74	68.17	386,834	-0.35(-0.51%)
Dec 03, 2019	67.25	68.62	66.86	68.52	604,818	+0.38(+0.56%)
Dec 02, 2019	69.75	69.75	66.53	68.14	696,957	-1.49(-2.14%)
Nov 29, 2019	70.32	71.26	69.01	69.63	314,500	-1.36(-1.92%)
Nov 27, 2019	71.20	71.82	70.46	70.99	308,700	+0.25(+0.35%)
Nov 26, 2019	71.76	72.57	70.12	70.74	645,457	-0.96(-1.34%)
Nov 25, 2019	68.80	72.20	68.72	71.70	999,853	+3.12(+4.55%)
Nov 22, 2019	69.68	70.14	68.39	68.58	607,100	-0.54(-0.78%)
Nov 21, 2019	70.46	70.98	68.72	69.12	835,236	-1.91(-2.69%)
Nov 20, 2019	71.68	72.12	69.54	71.03	872,015	-1.15(-1.59%)
Nov 19, 2019	72.64	72.86	71.22	72.18	919,712	-0.68(-0.93%)
Nov 18, 2019	73.70	74.03	72.78	72.86	542,826	-0.84(-1.14%)
Nov 15, 2019	74.70	75.00	73.27	73.70	847,700	-0.67(-0.90%)
Nov 14, 2019	75.10	75.43	73.73	74.37	570,873	-0.73(-0.97%)
Nov 13, 2019	74.54	75.41	73.57	75.10	507,951	+0.14(+0.19%)
Nov 12, 2019	75.00	77.67	73.88	74.96	1,046,571	+1.23(+1.67%)
Nov 11, 2019	72.73	74.99	70.57	73.73	1,090,973	+1.69(+2.35%)
Nov 08, 2019	70.50	72.22	70.50	72.04	655,800	+1.52(+2.16%)
Nov 07, 2019	72.01	72.21	70.00	70.52	761,165	-0.80(-1.12%)
Nov 06, 2019	69.75	71.49	69.26	71.32	701,566	+1.66(+2.38%)
Nov 05, 2019	71.08	71.78	69.25	69.66	840,903	-1.23(-1.74%)
Nov 04, 2019	72.48	72.84	70.63	70.89	934,286	-1.10(-1.53%)
Nov 01, 2019	72.56	74.43	71.42	71.99	1,238,600	+0.11(+0.15%)
Oct 31, 2019	71.24	72.07	69.53	71.88	1,436,078	+0.93(+1.31%)
Oct 30, 2019	69.69	72.31	67.26	70.95	6,114,048	+11.51(+19.36%)
Oct 29, 2019	59.72	59.91	57.63	59.44	1,195,789	-0.27(-0.45%)
Oct 28, 2019	59.62	60.07	58.69	59.71	1,217,328	+0.56(+0.95%)
Oct 25, 2019	59.86	60.47	58.98	59.15	869,000	-0.70(-1.17%)
Oct 24, 2019	59.42	61.19	58.86	59.85	461,488	+0.76(+1.29%)
Oct 23, 2019	59.50	60.57	58.53	59.09	688,556	-0.72(-1.20%)
Oct 22, 2019	61.50	62.04	59.50	59.81	660,896	-1.57(-2.56%)
Oct 21, 2019	61.60	62.38	61.14	61.38	581,245	-0.04(-0.07%)
Oct 18, 2019	62.29	62.51	60.33	61.42	589,000	-1.08(-1.73%)
Oct 17, 2019	63.64	64.00	61.73	62.50	436,226	-0.66(-1.04%)
Oct 16, 2019	65.06	65.19	62.44	63.16	727,454	-1.83(-2.82%)
Oct 15, 2019	63.41	66.20	63.41	64.99	983,514	+1.95(+3.09%)
Oct 14, 2019	63.77	64.17	62.52	63.04	466,609	-0.63(-0.99%)
Oct 11, 2019	63.18	64.50	62.65	63.67	804,500	+1.72(+2.78%)
Oct 10, 2019	62.50	63.91	61.69	61.95	1,156,821	-0.53(-0.85%)
Oct 09, 2019	62.75	63.22	61.94	62.48	360,680	+0.53(+0.86%)
Oct 08, 2019	62.85	63.05	61.54	61.95	389,293	-1.33(-2.10%)
Oct 07, 2019	62.41	63.69	62.12	63.28	469,999	+0.53(+0.84%)
Oct 04, 2019	61.50	62.85	60.94	62.75	455,600	+1.55(+2.53%)
Oct 03, 2019	59.50	61.30	59.08	61.20	449,988	+1.75(+2.94%)
Oct 02, 2019	59.75	61.24	58.85	59.45	463,817	-0.79(-1.31%)

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.