Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	85.51	85.99	84.45	84.77	187,871	-0.94(-1.09%)
Dec 30, 2019	86.10	86.29	85.05	85.70	137,976	-0.48(-0.55%)
Dec 27, 2019	88.45	88.45	85.89	86.18	139,140	-2.12(-2.41%)
Dec 26, 2019	88.23	88.64	87.40	88.31	88,435	+0.45(+0.51%)
Dec 24, 2019	86.86	88.82	86.72	87.86	91,691	+1.28(+1.48%)
Dec 23, 2019	86.12	87.88	85.30	86.58	153,009	+0.54(+0.63%)
Dec 20, 2019	86.41	86.55	85.00	86.03	443,176	+0.45(+0.52%)
Dec 19, 2019	81.90	87.84	81.50	85.58	429,242	+3.58(+4.37%)
Dec 18, 2019	82.33	82.33	81.17	82.00	235,417	-0.07(-0.09%)
Dec 17, 2019	81.10	82.56	80.87	82.07	199,169	+0.50(+0.61%)
Dec 16, 2019	82.01	83.12	81.15	81.58	323,072	+0.24(+0.30%)
Dec 13, 2019	81.78	81.78	80.98	81.33	141,384	-0.38(-0.47%)
Dec 12, 2019	81.38	83.01	80.34	81.72	147,716	+0.47(+0.58%)
Dec 11, 2019	83.02	83.02	81.11	81.25	168,605	-1.30(-1.58%)
Dec 10, 2019	83.51	83.67	82.32	82.55	127,669	-1.14(-1.36%)
Dec 09, 2019	83.27	83.96	82.66	83.69	154,768	+0.50(+0.60%)
Dec 06, 2019	82.89	84.55	82.35	83.20	272,296	+0.69(+0.84%)
Dec 05, 2019	83.40	83.40	82.02	82.50	131,140	-0.73(-0.88%)
Dec 04, 2019	83.28	83.64	82.89	83.23	177,499	+0.22(+0.26%)
Dec 03, 2019	82.50	83.58	82.26	83.02	195,104	-0.07(-0.09%)
Dec 02, 2019	83.44	83.74	82.61	83.09	106,725	-0.36(-0.44%)
Nov 29, 2019	83.71	83.74	83.09	83.46	57,494	-0.36(-0.42%)
Nov 27, 2019	84.10	85.43	83.63	83.81	92,760	-0.20(-0.23%)
Nov 26, 2019	82.47	84.37	82.12	84.01	102,334	+1.17(+1.41%)
Nov 25, 2019	81.40	83.03	81.06	82.84	141,150	+1.75(+2.16%)
Nov 22, 2019	82.06	82.06	80.49	81.09	104,195	-0.71(-0.87%)
Nov 21, 2019	82.55	82.56	81.05	81.80	93,760	-0.57(-0.69%)
Nov 20, 2019	80.94	82.64	80.71	82.37	179,031	+1.32(+1.63%)
Nov 19, 2019	79.20	81.77	79.04	81.05	215,073	+2.09(+2.64%)
Nov 18, 2019	79.08	80.01	78.68	78.97	128,077	-0.42(-0.53%)
Nov 15, 2019	79.03	79.60	78.12	79.39	156,987	+0.72(+0.92%)
Nov 14, 2019	78.91	80.10	78.01	78.67	195,093	+0.07(+0.08%)
Nov 13, 2019	79.51	79.51	78.51	78.60	151,852	-0.83(-1.05%)
Nov 12, 2019	79.14	79.73	78.62	79.43	122,201	+0.21(+0.27%)
Nov 11, 2019	79.29	79.38	78.08	79.22	98,785	-0.47(-0.59%)
Nov 08, 2019	78.59	80.21	78.08	79.69	125,480	+1.30(+1.66%)
Nov 07, 2019	79.62	79.90	77.86	78.39	117,474	-0.85(-1.07%)
Nov 06, 2019	79.66	79.96	79.13	79.24	84,858	-0.28(-0.35%)
Nov 05, 2019	80.53	81.37	79.45	79.52	158,378	-0.63(-0.78%)
Nov 04, 2019	80.72	80.85	79.65	80.14	125,227	-0.07(-0.09%)
Nov 01, 2019	80.51	80.67	79.18	80.22	138,689	+0.11(+0.14%)
Oct 31, 2019	81.57	82.09	79.12	80.11	142,282	-1.44(-1.77%)
Oct 30, 2019	82.69	82.71	80.02	81.55	204,385	-1.02(-1.23%)
Oct 29, 2019	82.62	83.97	81.95	82.56	146,257	+0.06(+0.08%)
Oct 28, 2019	84.08	84.73	82.08	82.50	130,682	-1.63(-1.94%)
Oct 25, 2019	83.34	84.19	83.05	84.14	99,496	+0.36(+0.43%)
Oct 24, 2019	84.29	84.48	83.26	83.77	72,973	-0.42(-0.49%)
Oct 23, 2019	84.05	84.38	83.79	84.19	58,671	-0.23(-0.27%)
Oct 22, 2019	84.48	84.98	83.55	84.42	111,336	+0.04(+0.04%)
Oct 21, 2019	84.66	85.21	84.23	84.38	114,620	+0.18(+0.22%)
Oct 18, 2019	86.63	86.63	83.87	84.20	133,600	-2.69(-3.09%)
Oct 17, 2019	87.66	87.72	86.82	86.89	151,707	-0.42(-0.49%)
Oct 16, 2019	87.49	88.38	86.47	87.31	126,967	-0.36(-0.41%)
Oct 15, 2019	87.29	87.84	87.16	87.67	103,913	+0.63(+0.72%)
Oct 14, 2019	86.51	88.06	86.23	87.04	129,792	+0.37(+0.43%)
Oct 11, 2019	85.55	87.02	84.71	86.68	93,542	+2.00(+2.36%)
Oct 10, 2019	84.28	85.31	83.72	84.68	137,017	+0.35(+0.42%)
Oct 09, 2019	83.97	84.94	83.06	84.33	189,035	+0.95(+1.14%)
Oct 08, 2019	83.66	84.19	82.19	83.38	85,792	-0.50(-0.59%)
Oct 07, 2019	83.58	84.28	83.31	83.88	108,751	-0.18(-0.21%)
Oct 04, 2019	83.36	84.37	82.51	84.05	115,736	+1.02(+1.22%)
Oct 03, 2019	85.43	86.13	82.91	83.04	222,882	-2.39(-2.80%)
Oct 02, 2019	85.59	87.71	84.09	85.43	184,894	-0.54(-0.62%)

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.