Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	77.46	78.18	77.26	77.54	373,296	-0.06(-0.08%)
Dec 30, 2019	78.10	78.30	76.95	77.60	345,126	-0.30(-0.38%)
Dec 27, 2019	79.15	79.17	77.63	77.90	369,967	-1.05(-1.34%)
Dec 26, 2019	79.17	79.37	78.62	78.95	375,538	+0.29(+0.37%)
Dec 24, 2019	79.43	79.43	78.55	78.66	166,895	-0.65(-0.82%)
Dec 23, 2019	79.43	79.60	77.97	79.31	402,511	+0.28(+0.35%)
Dec 20, 2019	77.95	79.34	77.06	79.03	1,897,107	+1.36(+1.75%)
Dec 19, 2019	76.65	77.68	75.65	77.67	671,331	+0.98(+1.28%)
Dec 18, 2019	76.11	76.89	75.51	76.69	682,094	+0.58(+0.76%)
Dec 17, 2019	76.03	76.22	75.15	76.11	751,183	+0.18(+0.24%)
Dec 16, 2019	75.56	76.16	75.13	75.93	661,143	+0.98(+1.31%)
Dec 13, 2019	73.90	75.47	73.56	74.95	971,635	+0.89(+1.20%)
Dec 12, 2019	72.59	74.17	72.17	74.06	843,324	+1.50(+2.06%)
Dec 11, 2019	71.64	72.71	71.04	72.56	563,850	+0.99(+1.39%)
Dec 10, 2019	71.02	71.91	70.11	71.57	656,245	+0.71(+1.00%)
Dec 09, 2019	71.21	71.21	70.30	70.86	775,485	-0.45(-0.63%)
Dec 06, 2019	71.08	71.50	70.70	71.31	720,625	+0.85(+1.20%)
Dec 05, 2019	69.85	70.52	69.06	70.46	616,912	+0.94(+1.35%)
Dec 04, 2019	69.67	70.69	69.40	69.52	891,488	+0.46(+0.66%)
Dec 03, 2019	68.94	69.76	68.68	69.07	777,409	-1.06(-1.51%)
Dec 02, 2019	69.99	70.79	68.89	70.13	1,063,157	+0.31(+0.45%)
Nov 29, 2019	69.99	70.37	69.71	69.81	343,110	-0.28(-0.40%)
Nov 27, 2019	68.67	70.38	68.43	70.09	749,161	+1.36(+1.97%)
Nov 26, 2019	67.25	68.94	67.15	68.73	648,989	+1.38(+2.05%)
Nov 25, 2019	66.94	67.91	66.52	67.35	522,739	+0.97(+1.46%)
Nov 22, 2019	66.65	67.02	65.88	66.38	503,748	+0.22(+0.34%)
Nov 21, 2019	66.35	66.67	65.50	66.16	757,569	-0.11(-0.16%)
Nov 20, 2019	64.63	66.36	64.52	66.27	673,429	+1.29(+1.99%)
Nov 19, 2019	65.84	65.84	64.42	64.97	552,057	-0.49(-0.75%)
Nov 18, 2019	65.17	65.84	64.96	65.47	531,327	+0.03(+0.04%)
Nov 15, 2019	64.44	65.54	63.85	65.44	698,251	+1.19(+1.86%)
Nov 14, 2019	63.15	64.60	62.83	64.25	823,925	+1.27(+2.02%)
Nov 13, 2019	62.56	63.14	62.51	62.97	956,493	+0.20(+0.31%)
Nov 12, 2019	63.86	63.95	61.78	62.77	769,990	-1.35(-2.10%)
Nov 11, 2019	61.44	64.29	61.05	64.12	865,553	+2.29(+3.70%)
Nov 08, 2019	62.97	63.16	61.49	61.83	1,032,449	-0.15(-0.25%)
Nov 07, 2019	61.49	62.18	60.41	61.98	1,197,518	+0.72(+1.17%)
Nov 06, 2019	63.56	64.17	60.91	61.27	1,917,867	-2.33(-3.66%)
Nov 05, 2019	65.22	65.87	63.06	63.59	2,364,363	-0.48(-0.76%)
Nov 04, 2019	67.01	67.24	60.20	64.08	5,352,257	-32.58(-33.70%)
Nov 01, 2019	95.51	96.67	94.74	96.65	672,741	+1.83(+1.93%)
Oct 31, 2019	94.46	95.01	94.10	94.82	422,348	+0.14(+0.15%)
Oct 30, 2019	93.65	94.72	92.41	94.68	350,712	+1.24(+1.33%)
Oct 29, 2019	92.40	93.95	92.40	93.44	369,113	+0.75(+0.81%)
Oct 28, 2019	93.52	94.30	92.32	92.68	521,117	-0.50(-0.54%)
Oct 25, 2019	95.70	95.70	92.56	93.19	496,618	-2.77(-2.89%)
Oct 24, 2019	95.15	96.19	94.39	95.96	367,986	+1.47(+1.56%)
Oct 23, 2019	92.68	94.75	92.53	94.49	290,629	+1.68(+1.81%)
Oct 22, 2019	93.52	94.11	92.72	92.81	399,087	-0.89(-0.95%)
Oct 21, 2019	93.36	94.17	92.90	93.70	382,862	+1.14(+1.23%)
Oct 18, 2019	93.04	93.83	92.30	92.56	311,138	-0.99(-1.06%)
Oct 17, 2019	92.86	93.91	92.41	93.55	428,440	+1.56(+1.70%)
Oct 16, 2019	91.01	92.53	90.22	91.98	406,304	+0.33(+0.36%)
Oct 15, 2019	90.84	92.24	90.58	91.65	344,398	+1.36(+1.50%)
Oct 14, 2019	90.18	90.75	89.64	90.30	274,073	-0.30(-0.33%)
Oct 11, 2019	89.78	91.90	88.95	90.59	447,157	+2.36(+2.68%)
Oct 10, 2019	88.42	89.60	87.62	88.23	249,551	-0.04(-0.05%)
Oct 09, 2019	89.34	89.56	87.16	88.28	346,411	-0.11(-0.12%)
Oct 08, 2019	87.71	89.81	87.46	88.38	580,981	-0.56(-0.63%)
Oct 07, 2019	88.36	89.29	87.12	88.94	484,576	+0.13(+0.15%)
Oct 04, 2019	87.14	88.96	87.04	88.81	415,297	+2.25(+2.60%)
Oct 03, 2019	86.60	87.01	84.67	86.55	512,927	-0.39(-0.44%)
Oct 02, 2019	85.49	87.25	85.01	86.94	855,591	+0.39(+0.45%)

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.