Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.60	83.34	82.13	82.41	605,800	-0.95(-1.14%)
Dec 30, 2019	83.22	83.60	82.02	83.36	408,500	+0.00(+0.00%)
Dec 27, 2019	83.12	83.56	82.76	83.36	479,800	+0.53(+0.64%)
Dec 26, 2019	82.39	82.88	81.63	82.83	380,634	+0.52(+0.63%)
Dec 24, 2019	82.50	82.88	81.50	82.31	298,100	+0.14(+0.17%)
Dec 23, 2019	81.37	82.46	80.81	82.17	753,490	+1.16(+1.43%)
Dec 20, 2019	81.45	81.88	80.44	81.01	1,692,000	-0.19(-0.23%)
Dec 19, 2019	78.57	81.90	77.97	81.20	1,572,336	+2.61(+3.32%)
Dec 18, 2019	78.06	78.78	77.42	78.59	506,211	+0.46(+0.59%)
Dec 17, 2019	78.09	78.47	77.75	78.13	531,747	+0.56(+0.72%)
Dec 16, 2019	77.54	78.36	77.29	77.57	387,742	+0.63(+0.82%)
Dec 13, 2019	76.08	77.77	76.05	76.94	344,500	+0.38(+0.50%)
Dec 12, 2019	75.29	76.93	73.72	76.56	711,552	+0.67(+0.88%)
Dec 11, 2019	74.57	76.00	74.17	75.89	365,337	+1.65(+2.22%)
Dec 10, 2019	73.97	74.57	73.73	74.24	382,897	+0.39(+0.53%)
Dec 09, 2019	73.78	74.35	73.75	73.85	468,459	-0.27(-0.36%)
Dec 06, 2019	73.24	74.42	73.15	74.12	791,300	+2.02(+2.80%)
Dec 05, 2019	71.52	72.20	71.17	72.10	650,612	+0.81(+1.14%)
Dec 04, 2019	71.50	71.93	70.87	71.29	775,657	+0.62(+0.88%)
Dec 03, 2019	69.22	70.78	68.50	70.67	733,070	-0.19(-0.27%)
Dec 02, 2019	71.72	72.00	70.60	70.86	628,327	-0.84(-1.17%)
Nov 29, 2019	72.50	72.53	71.50	71.70	257,500	-1.11(-1.52%)
Nov 27, 2019	72.45	73.14	72.28	72.81	284,300	+0.56(+0.78%)
Nov 26, 2019	71.37	72.37	70.96	72.25	882,176	+0.81(+1.13%)
Nov 25, 2019	70.00	71.85	69.57	71.44	701,141	+1.87(+2.69%)
Nov 22, 2019	70.16	70.61	69.22	69.57	345,300	-0.07(-0.10%)
Nov 21, 2019	70.51	70.72	69.37	69.64	601,624	-0.83(-1.18%)
Nov 20, 2019	71.50	72.25	69.91	70.47	639,735	-1.32(-1.84%)
Nov 19, 2019	72.35	72.64	71.76	71.79	372,736	-0.45(-0.62%)
Nov 18, 2019	72.60	72.91	72.05	72.24	505,756	-0.47(-0.65%)
Nov 15, 2019	72.97	73.50	72.50	72.71	736,100	+0.45(+0.62%)
Nov 14, 2019	71.95	72.73	71.32	72.26	567,543	+0.31(+0.43%)
Nov 13, 2019	71.21	72.14	70.29	71.95	566,202	-0.03(-0.04%)
Nov 12, 2019	70.93	72.43	70.80	71.98	821,642	+1.24(+1.75%)
Nov 11, 2019	70.17	70.97	69.77	70.74	534,027	-0.39(-0.55%)
Nov 08, 2019	68.93	71.17	68.67	71.13	627,200	+2.38(+3.46%)
Nov 07, 2019	69.27	69.92	68.51	68.75	1,120,692	+0.19(+0.28%)
Nov 06, 2019	69.46	69.91	68.34	68.56	880,380	-1.66(-2.36%)
Nov 05, 2019	67.77	70.44	67.66	70.22	1,549,756	+2.21(+3.25%)
Nov 04, 2019	72.24	72.25	67.57	68.01	2,209,661	-4.42(-6.10%)
Nov 01, 2019	68.76	72.52	68.18	72.43	2,003,500	+4.47(+6.58%)
Oct 31, 2019	60.69	69.26	60.40	67.96	3,449,473	+9.47(+16.19%)
Oct 30, 2019	58.64	58.72	57.50	58.49	1,038,846	+0.46(+0.79%)
Oct 29, 2019	57.71	58.24	57.15	58.03	584,591	+0.28(+0.48%)
Oct 28, 2019	56.37	57.80	56.36	57.75	568,927	+1.66(+2.96%)
Oct 25, 2019	55.62	56.72	55.40	56.09	489,500	+0.50(+0.90%)
Oct 24, 2019	56.09	56.28	55.45	55.59	542,703	+0.23(+0.42%)
Oct 23, 2019	55.74	56.13	54.97	55.36	447,040	-0.74(-1.32%)
Oct 22, 2019	57.52	57.66	55.74	56.10	587,269	-1.40(-2.43%)
Oct 21, 2019	56.60	57.90	56.60	57.50	591,707	+1.46(+2.61%)
Oct 18, 2019	56.36	56.92	55.32	56.04	379,900	-0.40(-0.71%)
Oct 17, 2019	56.62	57.29	55.88	56.44	754,660	+1.89(+3.46%)
Oct 16, 2019	55.29	55.63	54.43	54.55	595,070	-0.76(-1.37%)
Oct 15, 2019	55.30	56.24	55.08	55.31	543,642	+0.09(+0.16%)
Oct 14, 2019	55.76	55.94	55.20	55.22	493,252	-0.89(-1.59%)
Oct 11, 2019	55.32	56.62	55.10	56.11	702,600	+1.84(+3.39%)
Oct 10, 2019	53.89	54.91	53.75	54.27	447,499	+0.50(+0.93%)
Oct 09, 2019	53.49	54.00	53.17	53.77	583,357	+0.91(+1.72%)
Oct 08, 2019	54.96	54.96	52.83	52.86	636,497	-2.42(-4.38%)
Oct 07, 2019	54.23	55.76	54.23	55.28	1,035,617	+0.70(+1.28%)
Oct 04, 2019	54.50	54.65	53.23	54.58	664,200	+1.32(+2.48%)
Oct 03, 2019	52.05	53.54	51.59	53.26	524,525	+1.17(+2.25%)
Oct 02, 2019	52.60	52.95	51.96	52.09	630,359	-0.86(-1.62%)

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.