Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.14	74.61	73.67	73.85	30,800	-0.44(-0.59%)
Dec 30, 2019	74.80	75.00	73.78	74.29	31,832	-0.35(-0.47%)
Dec 27, 2019	73.84	74.97	73.36	74.64	57,700	+0.90(+1.22%)
Dec 26, 2019	73.61	74.34	73.36	73.74	13,430	+0.13(+0.18%)
Dec 24, 2019	74.05	74.43	73.36	73.61	30,100	-0.69(-0.93%)
Dec 23, 2019	75.13	75.99	73.56	74.30	32,591	-0.79(-1.05%)
Dec 20, 2019	75.00	75.81	74.22	75.09	218,300	+0.15(+0.20%)
Dec 19, 2019	74.60	75.00	74.17	74.94	50,588	+0.19(+0.25%)
Dec 18, 2019	74.49	74.91	74.20	74.75	37,062	+0.31(+0.42%)
Dec 17, 2019	74.22	74.97	73.95	74.44	53,085	+0.04(+0.05%)
Dec 16, 2019	74.28	74.88	73.74	74.40	54,634	+0.30(+0.40%)
Dec 13, 2019	74.22	74.62	72.96	74.10	26,000	-0.10(-0.13%)
Dec 12, 2019	73.26	74.87	72.64	74.20	27,502	+0.94(+1.28%)
Dec 11, 2019	73.63	73.63	72.45	73.26	30,416	-0.18(-0.25%)
Dec 10, 2019	73.66	74.32	73.08	73.44	26,745	-0.48(-0.65%)
Dec 09, 2019	74.20	75.00	73.25	73.92	34,239	-0.45(-0.61%)
Dec 06, 2019	73.70	74.67	73.55	74.37	44,800	+1.15(+1.57%)
Dec 05, 2019	70.77	73.70	70.77	73.22	72,273	+2.61(+3.70%)
Dec 04, 2019	70.98	70.98	70.13	70.61	31,050	-0.09(-0.13%)
Dec 03, 2019	70.74	71.15	70.17	70.70	30,635	-0.50(-0.70%)
Dec 02, 2019	72.46	72.79	70.37	71.20	30,910	-1.26(-1.74%)
Nov 29, 2019	72.55	73.38	71.91	72.46	74,300	-0.15(-0.21%)
Nov 27, 2019	73.06	73.62	72.11	72.61	24,200	-0.23(-0.32%)
Nov 26, 2019	72.01	73.50	71.96	72.84	42,948	+0.59(+0.82%)
Nov 25, 2019	70.94	72.49	70.39	72.25	38,188	+1.49(+2.11%)
Nov 22, 2019	70.50	70.94	70.08	70.76	17,400	+0.37(+0.53%)
Nov 21, 2019	70.48	70.96	70.00	70.39	28,164	+0.02(+0.03%)
Nov 20, 2019	70.62	71.20	70.35	70.37	29,094	-0.59(-0.83%)
Nov 19, 2019	70.77	71.91	70.40	70.96	22,821	+0.46(+0.65%)
Nov 18, 2019	70.26	71.41	70.08	70.50	26,202	+0.05(+0.07%)
Nov 15, 2019	69.79	70.69	69.59	70.45	31,300	+0.85(+1.22%)
Nov 14, 2019	69.78	70.04	69.23	69.60	24,522	-0.20(-0.29%)
Nov 13, 2019	69.72	70.26	69.18	69.80	17,978	-0.23(-0.33%)
Nov 12, 2019	69.96	70.13	68.91	70.03	18,340	+0.14(+0.20%)
Nov 11, 2019	69.71	70.49	69.48	69.89	18,211	-0.30(-0.43%)
Nov 08, 2019	69.90	70.50	69.60	70.19	17,800	+0.00(+0.00%)
Nov 07, 2019	70.19	70.51	69.94	70.19	20,674	+0.44(+0.63%)
Nov 06, 2019	69.93	70.14	69.11	69.75	13,382	-0.41(-0.58%)
Nov 05, 2019	69.72	70.39	69.45	70.16	14,402	+0.47(+0.67%)
Nov 04, 2019	69.72	69.99	69.21	69.69	18,999	+0.36(+0.52%)
Nov 01, 2019	69.10	69.75	69.06	69.33	10,700	+0.35(+0.51%)
Oct 31, 2019	68.73	69.15	67.63	68.98	20,836	-0.13(-0.19%)
Oct 30, 2019	69.30	69.53	67.01	69.11	13,539	-0.10(-0.14%)
Oct 29, 2019	69.02	69.76	68.46	69.21	17,895	+0.26(+0.38%)
Oct 28, 2019	69.27	69.80	68.28	68.95	19,100	-0.52(-0.75%)
Oct 25, 2019	69.45	69.80	68.67	69.47	5,800	+0.00(+0.00%)
Oct 24, 2019	69.79	69.80	68.93	69.47	18,006	-0.13(-0.19%)
Oct 23, 2019	69.58	69.67	69.24	69.60	7,263	+0.06(+0.09%)
Oct 22, 2019	69.84	70.00	68.98	69.54	21,064	-0.12(-0.17%)
Oct 21, 2019	68.75	70.19	68.75	69.66	19,153	+1.13(+1.65%)
Oct 18, 2019	68.17	68.89	68.08	68.53	34,000	-0.22(-0.32%)
Oct 17, 2019	68.65	69.03	68.09	68.75	15,956	+0.19(+0.28%)
Oct 16, 2019	67.75	69.15	67.75	68.56	26,085	+1.85(+2.77%)
Oct 15, 2019	65.70	67.23	65.25	66.71	21,738	+0.97(+1.48%)
Oct 14, 2019	65.84	65.84	65.07	65.74	13,034	-0.20(-0.30%)
Oct 11, 2019	65.66	66.52	65.05	65.94	25,500	+0.77(+1.18%)
Oct 10, 2019	65.21	66.24	64.78	65.17	23,714	-0.33(-0.50%)
Oct 09, 2019	65.70	66.48	64.56	65.50	44,391	-0.18(-0.27%)
Oct 08, 2019	65.85	65.85	63.98	65.68	19,342	-0.65(-0.98%)
Oct 07, 2019	65.43	66.49	65.43	66.33	16,567	+0.55(+0.84%)
Oct 04, 2019	64.79	66.65	64.79	65.78	40,600	+1.16(+1.80%)
Oct 03, 2019	64.92	65.15	64.04	64.62	19,872	-0.63(-0.97%)
Oct 02, 2019	65.11	65.32	64.35	65.25	16,630	-0.02(-0.03%)

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.