Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	76.45	77.35	75.59	76.92	129,125	-0.57(-0.74%)
Dec 30, 2019	76.92	79.11	76.92	77.49	170,188	+1.24(+1.62%)
Dec 27, 2019	77.97	77.97	76.12	76.26	84,670	-1.33(-1.72%)
Dec 26, 2019	78.16	78.64	77.21	77.59	107,885	+0.00(+0.00%)
Dec 24, 2019	77.59	78.83	77.35	77.59	71,314	+0.10(+0.12%)
Dec 23, 2019	74.74	77.59	74.74	77.49	93,770	+2.93(+3.93%)
Dec 20, 2019	75.51	75.60	74.00	74.57	87,981	-0.95(-1.25%)
Dec 19, 2019	74.00	75.61	74.00	75.51	202,016	+1.51(+2.04%)
Dec 18, 2019	72.49	74.56	72.49	74.00	112,298	+1.13(+1.56%)
Dec 17, 2019	72.77	73.34	72.39	72.87	181,758	+0.28(+0.39%)
Dec 16, 2019	72.58	74.10	72.39	72.58	130,621	+0.95(+1.32%)
Dec 13, 2019	72.30	73.24	71.36	71.64	171,010	-0.57(-0.79%)
Dec 12, 2019	70.13	72.72	69.94	72.20	159,108	+2.36(+3.38%)
Dec 11, 2019	69.18	70.08	69.09	69.84	95,547	+0.76(+1.09%)
Dec 10, 2019	69.46	70.22	68.52	69.09	116,673	+0.00(+0.00%)
Dec 09, 2019	68.42	69.65	68.05	69.09	103,481	+0.38(+0.55%)
Dec 06, 2019	65.68	68.90	65.49	68.71	199,822	+3.12(+4.76%)
Dec 05, 2019	66.44	66.63	65.21	65.59	162,737	-0.28(-0.43%)
Dec 04, 2019	64.17	66.96	63.89	65.87	125,397	+2.65(+4.19%)
Dec 03, 2019	63.79	64.36	62.66	63.23	146,760	-1.70(-2.62%)
Dec 02, 2019	65.12	66.06	64.36	64.93	71,603	+0.19(+0.29%)
Nov 29, 2019	64.93	65.12	64.08	64.74	37,763	-1.13(-1.72%)
Nov 27, 2019	64.83	66.06	64.55	65.87	101,091	+1.42(+2.20%)
Nov 26, 2019	66.35	66.63	64.27	64.45	60,816	-1.89(-2.85%)
Nov 25, 2019	63.98	66.53	63.70	66.35	109,646	+2.27(+3.54%)
Nov 22, 2019	63.79	64.64	63.37	64.08	66,755	+0.38(+0.59%)
Nov 21, 2019	62.47	63.79	61.90	63.70	92,503	+1.51(+2.43%)
Nov 20, 2019	62.09	63.65	60.96	62.19	151,848	+0.09(+0.15%)
Nov 19, 2019	62.38	62.75	61.43	62.09	166,693	-1.04(-1.65%)
Nov 18, 2019	64.45	64.45	62.52	63.13	105,540	-1.89(-2.91%)
Nov 15, 2019	63.89	65.21	63.75	65.02	91,229	+1.70(+2.69%)
Nov 14, 2019	64.36	65.21	63.23	63.32	90,684	-0.95(-1.47%)
Nov 13, 2019	65.59	65.59	63.75	64.27	148,116	-1.61(-2.44%)
Nov 12, 2019	67.38	67.95	65.45	65.87	161,514	-1.23(-1.83%)
Nov 11, 2019	66.44	67.48	65.73	67.10	97,699	-0.57(-0.84%)
Nov 08, 2019	66.82	67.67	65.78	67.67	115,629	+0.09(+0.14%)
Nov 07, 2019	68.52	69.75	67.20	67.57	156,135	+0.57(+0.85%)
Nov 06, 2019	68.80	69.46	66.49	67.01	138,827	-1.98(-2.88%)
Nov 05, 2019	70.22	70.55	68.61	68.99	92,958	-0.76(-1.08%)
Nov 04, 2019	67.48	70.22	67.29	69.75	145,005	+3.31(+4.98%)
Nov 01, 2019	64.08	66.44	63.60	66.44	137,574	+3.12(+4.93%)
Oct 31, 2019	64.17	64.45	62.56	63.32	193,134	-1.23(-1.90%)
Oct 30, 2019	67.67	67.95	64.17	64.55	239,865	-3.02(-4.48%)
Oct 29, 2019	65.68	68.42	65.21	67.57	368,015	+0.95(+1.42%)
Oct 28, 2019	67.57	68.33	66.44	66.63	84,435	-0.47(-0.70%)
Oct 25, 2019	65.97	67.34	65.78	67.10	124,665	+1.23(+1.87%)
Oct 24, 2019	67.57	67.57	64.93	65.87	100,399	-1.51(-2.24%)
Oct 23, 2019	66.35	68.24	65.09	67.38	129,314	+0.38(+0.56%)
Oct 22, 2019	66.06	68.05	65.09	67.01	127,685	+1.42(+2.16%)
Oct 21, 2019	63.79	66.25	63.79	65.59	122,212	+1.80(+2.81%)
Oct 18, 2019	65.31	66.25	63.65	63.79	117,809	-1.23(-1.89%)
Oct 17, 2019	65.87	66.35	64.69	65.02	124,714	-0.76(-1.15%)
Oct 16, 2019	65.87	67.38	65.68	65.78	160,292	-0.38(-0.57%)
Oct 15, 2019	66.06	67.67	65.40	66.16	151,795	+0.00(+0.00%)
Oct 14, 2019	65.68	66.25	63.89	66.16	94,296	-0.66(-0.99%)
Oct 11, 2019	64.74	67.48	64.74	66.82	279,868	+3.12(+4.90%)
Oct 10, 2019	63.13	64.08	62.94	63.70	151,329	+1.13(+1.81%)
Oct 09, 2019	63.60	63.60	61.90	62.56	275,753	-0.19(-0.30%)
Oct 08, 2019	62.94	63.98	62.19	62.75	114,023	-1.13(-1.78%)
Oct 07, 2019	64.36	65.87	63.79	63.89	134,624	-0.28(-0.44%)
Oct 04, 2019	65.68	65.78	63.71	64.17	82,669	-0.95(-1.45%)
Oct 03, 2019	63.70	65.26	62.75	65.12	129,174	+0.95(+1.47%)
Oct 02, 2019	65.31	66.06	63.70	64.17	129,709	-1.42(-2.16%)

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.