Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	81.12	81.33	81.12	81.25	3,200	+0.11(+0.13%)
Dec 30, 2019	81.38	81.39	81.02	81.14	67,960	-0.21(-0.26%)
Dec 27, 2019	81.88	81.88	81.32	81.36	8,000	-0.16(-0.20%)
Dec 26, 2019	81.77	81.77	81.40	81.52	8,705	+0.04(+0.05%)
Dec 24, 2019	81.39	81.48	81.35	81.48	3,600	+0.09(+0.11%)
Dec 23, 2019	81.76	81.76	81.39	81.39	10,104	-0.16(-0.20%)
Dec 20, 2019	81.47	81.66	81.39	81.55	4,700	+0.11(+0.13%)
Dec 19, 2019	81.28	81.49	81.27	81.44	11,645	+0.02(+0.02%)
Dec 18, 2019	81.42	81.43	81.40	81.43	1,230	+0.00(+0.00%)
Dec 17, 2019	81.14	81.42	81.14	81.42	2,828	+0.27(+0.33%)
Dec 16, 2019	81.53	81.54	81.15	81.15	2,229	+0.46(+0.57%)
Dec 13, 2019	81.06	81.06	80.70	80.70	2,000	-0.40(-0.49%)
Dec 12, 2019	80.86	81.15	80.86	81.09	1,356	+0.96(+1.20%)
Dec 11, 2019	80.01	80.13	79.96	80.13	886	+0.37(+0.46%)
Dec 10, 2019	79.79	80.02	79.77	79.77	3,847	-0.06(-0.07%)
Dec 09, 2019	79.85	79.91	79.82	79.82	1,202	-0.13(-0.16%)
Dec 06, 2019	79.98	80.20	79.96	79.96	2,000	+0.76(+0.96%)
Dec 05, 2019	79.11	79.19	79.11	79.19	357	+0.27(+0.35%)
Dec 04, 2019	78.81	79.18	78.81	78.92	4,950	+0.62(+0.79%)
Dec 03, 2019	78.19	78.30	77.94	78.30	4,184	-0.60(-0.76%)
Dec 02, 2019	79.11	79.22	78.89	78.89	9,542	-0.71(-0.89%)
Nov 29, 2019	79.90	80.00	79.60	79.60	4,300	-0.50(-0.62%)
Nov 27, 2019	80.06	80.12	79.92	80.10	3,700	+0.34(+0.43%)
Nov 26, 2019	79.50	79.87	79.50	79.76	2,472	+0.16(+0.20%)
Nov 25, 2019	79.05	79.65	79.01	79.60	2,892	+1.01(+1.28%)
Nov 22, 2019	78.71	78.71	78.43	78.60	3,600	+0.20(+0.25%)
Nov 21, 2019	78.75	78.75	78.26	78.40	9,500	-0.32(-0.41%)
Nov 20, 2019	79.17	79.18	78.72	78.72	16,025	-0.29(-0.37%)
Nov 19, 2019	78.82	79.16	78.82	79.01	1,785	-0.00(-0.00%)
Nov 18, 2019	79.17	79.17	79.00	79.01	25,091	-0.10(-0.13%)
Nov 15, 2019	79.16	79.21	79.06	79.11	6,300	+0.35(+0.44%)
Nov 14, 2019	78.64	78.82	78.64	78.77	11,724	+0.13(+0.17%)
Nov 13, 2019	78.41	78.80	78.41	78.64	3,571	-0.24(-0.30%)
Nov 12, 2019	78.99	78.99	78.88	78.88	1,403	+0.10(+0.13%)
Nov 11, 2019	78.74	78.82	78.74	78.78	2,563	-0.08(-0.10%)
Nov 08, 2019	78.57	78.86	78.57	78.86	1,400	+0.16(+0.20%)
Nov 07, 2019	79.23	79.23	78.66	78.70	1,423	+0.06(+0.08%)
Nov 06, 2019	78.69	78.69	78.48	78.63	1,319	-0.11(-0.14%)
Nov 05, 2019	78.87	78.87	78.74	78.74	949	+0.09(+0.12%)
Nov 04, 2019	78.59	78.67	78.47	78.65	7,637	+0.54(+0.70%)
Nov 01, 2019	77.63	78.10	77.63	78.10	2,000	+1.11(+1.44%)
Oct 31, 2019	77.43	77.43	76.63	77.00	1,789	-0.61(-0.79%)
Oct 30, 2019	77.45	77.62	77.45	77.61	1,471	-0.23(-0.29%)
Oct 29, 2019	77.85	78.04	77.84	77.84	4,063	+0.42(+0.55%)
Oct 28, 2019	77.50	77.50	77.41	77.41	2,981	+0.45(+0.58%)
Oct 25, 2019	76.75	77.09	76.75	76.97	1,800	+0.49(+0.64%)
Oct 24, 2019	76.23	76.51	76.23	76.48	2,316	+0.15(+0.20%)
Oct 23, 2019	76.20	76.34	76.17	76.33	1,482	-0.01(-0.01%)
Oct 22, 2019	76.40	76.64	76.34	76.34	4,419	-0.04(-0.05%)
Oct 21, 2019	76.18	76.50	76.18	76.37	2,255	+0.53(+0.70%)
Oct 18, 2019	75.87	75.94	75.84	75.84	1,100	-0.15(-0.19%)
Oct 17, 2019	76.04	76.10	75.77	75.99	5,175	+0.47(+0.62%)
Oct 16, 2019	75.84	75.84	75.50	75.52	2,711	-0.07(-0.10%)
Oct 15, 2019	75.75	75.79	75.59	75.59	1,176	+0.74(+0.99%)
Oct 14, 2019	74.90	74.95	74.85	74.85	2,900	-0.28(-0.37%)
Oct 11, 2019	75.23	75.64	75.12	75.12	1,400	+1.08(+1.46%)
Oct 10, 2019	74.09	74.26	73.91	74.04	3,566	+0.44(+0.60%)
Oct 09, 2019	73.56	73.71	73.39	73.60	7,620	+0.62(+0.84%)
Oct 08, 2019	73.06	73.40	72.98	72.98	2,134	-1.32(-1.77%)
Oct 07, 2019	74.40	74.65	74.30	74.30	2,931	-0.23(-0.31%)
Oct 04, 2019	73.75	74.53	73.75	74.53	2,000	+1.01(+1.38%)
Oct 03, 2019	73.28	73.52	72.51	73.52	2,169	+0.23(+0.31%)
Oct 02, 2019	73.79	73.79	73.00	73.29	1,660	-1.24(-1.66%)

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.