Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.88	83.84	82.75	83.83	883,367	+0.85(+1.03%)
Dec 30, 2019	83.56	83.57	82.48	82.98	689,689	-0.64(-0.76%)
Dec 27, 2019	83.71	84.07	83.23	83.61	514,395	+0.16(+0.19%)
Dec 26, 2019	83.91	83.98	83.10	83.46	379,117	-0.31(-0.37%)
Dec 24, 2019	83.82	84.02	83.23	83.77	207,208	-0.01(-0.01%)
Dec 23, 2019	83.67	84.07	83.28	83.78	921,402	+0.23(+0.28%)
Dec 20, 2019	84.03	84.71	83.40	83.55	1,074,440	+0.00(+0.00%)
Dec 19, 2019	82.74	83.97	82.49	83.55	1,054,134	+0.68(+0.82%)
Dec 18, 2019	83.46	83.64	82.75	82.87	1,277,092	-0.49(-0.59%)
Dec 17, 2019	85.07	85.07	83.23	83.36	811,727	-0.91(-1.08%)
Dec 16, 2019	84.05	84.67	83.75	84.27	1,156,211	+0.65(+0.77%)
Dec 13, 2019	82.44	83.65	81.93	83.62	1,256,118	+0.86(+1.04%)
Dec 12, 2019	82.69	83.64	82.30	82.76	598,618	-0.03(-0.04%)
Dec 11, 2019	83.18	83.33	82.25	82.79	564,285	-0.02(-0.02%)
Dec 10, 2019	83.45	83.62	82.65	82.81	1,285,723	-0.75(-0.90%)
Dec 09, 2019	83.87	84.31	83.46	83.57	403,469	-0.45(-0.54%)
Dec 06, 2019	84.83	85.02	83.81	84.02	431,573	+0.09(+0.11%)
Dec 05, 2019	83.77	84.15	83.32	83.93	640,161	+0.21(+0.25%)
Dec 04, 2019	83.53	85.08	83.50	83.72	617,413	+0.71(+0.86%)
Dec 03, 2019	83.30	83.43	82.56	83.01	1,066,352	-1.08(-1.28%)
Dec 02, 2019	84.66	85.04	84.01	84.08	687,762	-0.43(-0.51%)
Nov 29, 2019	84.70	85.40	84.39	84.52	361,108	-0.68(-0.79%)
Nov 27, 2019	85.52	85.57	84.77	85.19	1,120,090	+0.27(+0.31%)
Nov 26, 2019	83.23	85.01	83.23	84.92	973,338	+1.91(+2.30%)
Nov 25, 2019	82.08	83.54	81.86	83.01	771,925	+1.12(+1.36%)
Nov 22, 2019	83.24	83.65	81.78	81.90	946,295	-1.22(-1.47%)
Nov 21, 2019	84.21	84.48	82.77	83.12	796,913	-1.16(-1.38%)
Nov 20, 2019	83.86	84.89	83.86	84.28	844,458	+0.26(+0.31%)
Nov 19, 2019	84.02	84.78	83.92	84.02	1,012,038	-0.12(-0.14%)
Nov 18, 2019	84.00	84.32	83.72	84.14	1,201,008	+0.19(+0.22%)
Nov 15, 2019	83.40	84.35	83.35	83.95	1,149,292	+0.76(+0.92%)
Nov 14, 2019	81.82	83.22	81.57	83.19	614,608	+1.13(+1.38%)
Nov 13, 2019	80.76	82.16	80.76	82.05	909,494	+0.88(+1.08%)
Nov 12, 2019	80.28	81.28	80.18	81.17	758,358	+1.29(+1.62%)
Nov 11, 2019	78.60	79.96	78.17	79.88	839,099	+1.01(+1.28%)
Nov 08, 2019	78.99	79.68	78.73	78.87	638,836	-0.16(-0.20%)
Nov 07, 2019	79.30	79.79	78.58	79.03	1,331,387	+0.00(+0.00%)
Nov 06, 2019	77.66	79.13	77.41	79.03	905,773	+1.48(+1.90%)
Nov 05, 2019	78.42	78.42	76.71	77.55	2,251,432	-0.77(-0.99%)
Nov 04, 2019	81.96	82.08	78.09	78.33	1,183,167	-3.32(-4.06%)
Nov 01, 2019	81.20	81.70	80.82	81.64	746,671	+0.81(+1.00%)
Oct 31, 2019	79.73	80.88	79.72	80.83	811,259	+0.69(+0.87%)
Oct 30, 2019	80.00	80.18	78.80	80.14	604,521	+0.14(+0.17%)
Oct 29, 2019	80.39	81.15	79.72	80.00	1,086,639	-0.43(-0.54%)
Oct 28, 2019	81.09	81.50	80.38	80.43	744,862	-0.28(-0.35%)
Oct 25, 2019	81.99	82.18	80.69	80.71	698,938	-1.49(-1.81%)
Oct 24, 2019	82.44	82.44	80.29	82.20	1,809,840	+0.35(+0.43%)
Oct 23, 2019	79.09	81.94	79.07	81.85	1,486,487	+3.13(+3.98%)
Oct 22, 2019	82.06	83.65	78.37	78.72	2,158,517	-2.11(-2.61%)
Oct 21, 2019	79.85	81.04	79.37	80.83	1,665,469	+1.18(+1.49%)
Oct 18, 2019	79.52	79.79	78.98	79.65	984,012	+0.27(+0.35%)
Oct 17, 2019	79.19	79.84	79.01	79.37	594,365	+0.12(+0.15%)
Oct 16, 2019	79.50	79.50	78.16	79.26	638,817	-0.63(-0.78%)
Oct 15, 2019	79.03	80.13	79.01	79.88	615,334	+1.19(+1.52%)
Oct 14, 2019	78.58	79.27	77.77	78.69	554,266	-0.10(-0.12%)
Oct 11, 2019	78.76	79.70	78.59	78.79	794,099	+0.70(+0.90%)
Oct 10, 2019	77.82	78.41	77.31	78.08	588,102	-0.03(-0.04%)
Oct 09, 2019	77.76	78.35	77.64	78.11	852,129	+0.67(+0.86%)
Oct 08, 2019	77.79	78.35	77.01	77.45	1,126,485	-0.82(-1.05%)
Oct 07, 2019	78.09	78.75	77.78	78.27	1,928,813	+0.21(+0.26%)
Oct 04, 2019	77.07	78.24	76.88	78.06	1,065,783	+1.27(+1.66%)
Oct 03, 2019	76.55	77.45	75.89	76.79	1,397,702	+0.24(+0.32%)
Oct 02, 2019	78.28	78.37	76.44	76.55	1,042,955	-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.