Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	73.60	73.93	73.54	73.87	2,195,675	+0.17(+0.23%)
Dec 30, 2019	74.23	74.23	73.61	73.71	1,929,427	-0.45(-0.60%)
Dec 27, 2019	74.50	74.50	74.02	74.15	1,337,874	+0.05(+0.06%)
Dec 26, 2019	73.81	74.11	73.80	74.11	820,228	+0.40(+0.54%)
Dec 24, 2019	73.75	73.76	73.59	73.71	1,390,226	+0.02(+0.03%)
Dec 23, 2019	73.71	73.75	73.65	73.69	1,486,327	+0.17(+0.23%)
Dec 20, 2019	73.65	73.71	73.52	73.52	2,222,602	+0.13(+0.18%)
Dec 19, 2019	73.18	73.39	73.12	73.39	3,054,445	+0.17(+0.23%)
Dec 18, 2019	73.26	73.30	73.16	73.22	2,667,188	+0.05(+0.06%)
Dec 17, 2019	73.28	73.30	73.16	73.17	1,792,801	-0.01(-0.01%)
Dec 16, 2019	73.19	73.34	73.15	73.18	1,703,537	+0.53(+0.74%)
Dec 13, 2019	72.58	72.97	72.35	72.65	3,513,115	+0.23(+0.32%)
Dec 12, 2019	71.81	72.58	71.78	72.42	3,573,476	+0.64(+0.89%)
Dec 11, 2019	71.60	71.89	71.56	71.78	1,356,272	+0.34(+0.48%)
Dec 10, 2019	71.49	71.65	71.31	71.44	2,260,364	-0.05(-0.06%)
Dec 09, 2019	71.64	71.80	71.49	71.49	2,345,836	-0.23(-0.32%)
Dec 06, 2019	71.67	71.81	71.62	71.72	1,828,653	+0.56(+0.79%)
Dec 05, 2019	71.19	71.22	70.89	71.16	2,157,020	+0.07(+0.10%)
Dec 04, 2019	70.90	71.16	70.85	71.08	2,478,582	+0.49(+0.69%)
Dec 03, 2019	70.32	70.60	70.01	70.60	3,530,999	-0.36(-0.51%)
Dec 02, 2019	71.51	71.51	70.79	70.95	3,549,694	-0.46(-0.64%)
Nov 29, 2019	71.57	71.64	71.41	71.41	5,267,285	-0.44(-0.62%)
Nov 27, 2019	71.72	71.89	71.66	71.86	694,132	+0.27(+0.37%)
Nov 26, 2019	71.49	71.67	71.41	71.59	1,490,043	+0.06(+0.08%)
Nov 25, 2019	71.28	71.56	71.27	71.53	1,552,737	+0.54(+0.77%)
Nov 22, 2019	71.06	71.10	70.80	70.99	983,055	+0.06(+0.09%)
Nov 21, 2019	70.98	70.98	70.68	70.93	1,037,178	-0.03(-0.04%)
Nov 20, 2019	71.06	71.21	70.65	70.95	1,918,759	-0.30(-0.43%)
Nov 19, 2019	71.52	71.61	71.15	71.26	3,057,756	-0.08(-0.12%)
Nov 18, 2019	71.24	71.38	71.12	71.34	1,400,162	+0.06(+0.09%)
Nov 15, 2019	71.09	71.28	70.99	71.28	2,212,581	+0.47(+0.66%)
Nov 14, 2019	70.60	70.81	70.50	70.81	1,719,115	+0.01(+0.01%)
Nov 13, 2019	70.52	70.86	70.42	70.80	1,016,682	-0.06(-0.09%)
Nov 12, 2019	70.89	71.09	70.74	70.86	2,020,233	-0.05(-0.06%)
Nov 11, 2019	70.63	70.91	70.55	70.91	1,099,014	-0.17(-0.23%)
Nov 08, 2019	70.86	71.07	70.66	71.07	2,004,547	+0.00(+0.00%)
Nov 07, 2019	71.11	71.26	70.95	71.07	1,315,743	+0.29(+0.42%)
Nov 06, 2019	70.78	70.86	70.57	70.78	1,507,683	-0.04(-0.05%)
Nov 05, 2019	70.91	70.95	70.67	70.82	4,207,516	+0.02(+0.03%)
Nov 04, 2019	70.92	70.97	70.73	70.80	1,536,927	+0.30(+0.43%)
Nov 01, 2019	70.19	70.49	70.17	70.49	2,156,229	+0.71(+1.02%)
Oct 31, 2019	69.87	69.93	69.44	69.78	4,151,717	-0.17(-0.24%)
Oct 30, 2019	69.72	70.03	69.44	69.95	2,591,407	+0.17(+0.24%)
Oct 29, 2019	69.67	69.92	69.60	69.78	1,458,834	-0.08(-0.12%)
Oct 28, 2019	69.71	69.91	69.70	69.87	1,240,611	+0.41(+0.60%)
Oct 25, 2019	69.10	69.56	69.09	69.45	1,376,864	+0.19(+0.28%)
Oct 24, 2019	69.36	69.40	69.06	69.26	1,406,324	+0.16(+0.23%)
Oct 23, 2019	68.85	69.10	68.79	69.10	2,316,014	+0.25(+0.36%)
Oct 22, 2019	69.14	69.26	68.85	68.85	1,827,940	-0.22(-0.32%)
Oct 21, 2019	69.00	69.08	68.89	69.08	934,410	+0.50(+0.73%)
Oct 18, 2019	68.73	68.84	68.37	68.58	1,639,294	-0.23(-0.33%)
Oct 17, 2019	68.96	69.04	68.68	68.81	2,121,791	+0.17(+0.24%)
Oct 16, 2019	68.53	68.74	68.45	68.64	3,239,056	+0.02(+0.03%)
Oct 15, 2019	68.20	68.80	68.18	68.62	3,091,615	+0.68(+1.00%)
Oct 14, 2019	67.92	68.10	67.89	67.94	1,304,965	-0.18(-0.27%)
Oct 11, 2019	68.04	68.57	68.02	68.13	4,906,484	+0.91(+1.36%)
Oct 10, 2019	66.72	67.35	66.70	67.22	3,216,574	+0.53(+0.79%)
Oct 09, 2019	66.66	66.91	66.50	66.69	1,668,234	+0.57(+0.86%)
Oct 08, 2019	66.63	66.73	66.12	66.12	2,809,928	-0.88(-1.32%)
Oct 07, 2019	67.09	67.42	66.98	67.00	2,463,082	-0.27(-0.40%)
Oct 04, 2019	66.66	67.30	66.64	67.27	3,184,779	+0.70(+1.05%)
Oct 03, 2019	66.03	66.57	65.50	66.57	8,534,507	+0.55(+0.84%)
Oct 02, 2019	66.64	66.65	65.74	66.02	2,733,987	-1.12(-1.67%)

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.