Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	102.86	103.95	102.17	103.56	340,445	+0.23(+0.22%)
Dec 30, 2019	104.57	104.84	103.02	103.33	409,063	-1.07(-1.02%)
Dec 27, 2019	104.72	104.72	103.01	104.40	557,144	-0.48(-0.46%)
Dec 26, 2019	103.26	104.90	102.87	104.89	246,792	+1.62(+1.57%)
Dec 24, 2019	103.90	103.90	102.13	103.26	91,479	-0.31(-0.30%)
Dec 23, 2019	103.76	104.53	102.39	103.57	399,825	-0.04(-0.03%)
Dec 20, 2019	103.35	104.52	102.28	103.61	623,829	-0.20(-0.20%)
Dec 19, 2019	100.55	103.83	100.55	103.81	1,081,980	+2.84(+2.82%)
Dec 18, 2019	96.79	101.50	96.79	100.97	933,236	+3.97(+4.09%)
Dec 17, 2019	94.02	97.06	93.45	97.00	447,724	+3.48(+3.72%)
Dec 16, 2019	95.99	96.63	93.06	93.52	417,307	-1.60(-1.68%)
Dec 13, 2019	95.38	96.91	94.38	95.12	489,666	-0.46(-0.48%)
Dec 12, 2019	94.15	96.27	93.49	95.58	545,075	+1.13(+1.20%)
Dec 11, 2019	94.30	95.70	93.89	94.45	379,420	+0.97(+1.04%)
Dec 10, 2019	96.34	96.65	93.41	93.47	393,029	-2.79(-2.90%)
Dec 09, 2019	96.11	97.68	95.84	96.27	473,268	+0.01(+0.01%)
Dec 06, 2019	95.52	96.60	94.81	96.26	274,552	+1.25(+1.32%)
Dec 05, 2019	94.69	95.29	93.87	95.00	350,609	+0.57(+0.61%)
Dec 04, 2019	93.31	94.71	92.51	94.43	388,729	+1.85(+1.99%)
Dec 03, 2019	91.09	92.97	89.49	92.58	500,727	+0.07(+0.08%)
Dec 02, 2019	95.16	95.18	92.41	92.51	314,183	-2.62(-2.76%)
Nov 29, 2019	95.22	95.97	94.61	95.14	180,129	-0.11(-0.12%)
Nov 27, 2019	95.89	96.71	92.60	95.25	418,905	-0.55(-0.57%)
Nov 26, 2019	96.20	96.20	93.91	95.80	470,872	-0.47(-0.49%)
Nov 25, 2019	92.61	97.59	92.59	96.27	1,023,317	+3.66(+3.95%)
Nov 22, 2019	89.76	92.89	88.94	92.61	463,513	+3.58(+4.02%)
Nov 21, 2019	90.37	91.51	87.35	89.03	633,616	-0.78(-0.87%)
Nov 20, 2019	91.37	92.79	89.46	89.81	737,088	-1.67(-1.82%)
Nov 19, 2019	90.66	91.69	88.51	91.48	459,816	+0.71(+0.78%)
Nov 18, 2019	89.06	90.88	87.81	90.77	672,135	+1.54(+1.72%)
Nov 15, 2019	90.78	91.02	88.69	89.24	507,101	-0.65(-0.73%)
Nov 14, 2019	89.84	92.48	88.94	89.89	463,377	-0.60(-0.66%)
Nov 13, 2019	92.67	94.43	90.16	90.49	605,726	-3.38(-3.60%)
Nov 12, 2019	95.39	96.27	93.68	93.87	961,615	-1.78(-1.87%)
Nov 11, 2019	93.61	95.90	93.07	95.66	933,647	+2.08(+2.22%)
Nov 08, 2019	89.61	93.68	88.25	93.58	845,509	+3.57(+3.96%)
Nov 07, 2019	87.95	90.12	86.37	90.01	548,956	+2.94(+3.38%)
Nov 06, 2019	79.23	88.01	78.74	87.07	843,457	+1.77(+2.07%)
Nov 05, 2019	85.20	87.30	84.89	85.30	411,341	+0.41(+0.49%)
Nov 04, 2019	86.92	89.67	83.28	84.89	437,702	-1.01(-1.18%)
Nov 01, 2019	86.36	86.88	85.54	85.90	261,930	+0.36(+0.42%)
Oct 31, 2019	86.16	86.71	83.62	85.54	445,952	-0.60(-0.69%)
Oct 30, 2019	90.82	90.82	85.13	86.14	558,851	-4.41(-4.87%)
Oct 29, 2019	90.83	91.85	90.17	90.55	416,704	-0.60(-0.66%)
Oct 28, 2019	91.28	92.82	90.82	91.15	320,892	+0.33(+0.37%)
Oct 25, 2019	89.59	91.83	89.59	90.82	304,922	+0.91(+1.02%)
Oct 24, 2019	91.51	92.28	87.15	89.90	767,974	-1.10(-1.21%)
Oct 23, 2019	90.04	91.12	89.48	91.00	588,591	+0.52(+0.57%)
Oct 22, 2019	88.28	90.74	87.93	90.48	337,811	+2.53(+2.88%)
Oct 21, 2019	85.88	88.11	85.88	87.95	412,031	+2.62(+3.07%)
Oct 18, 2019	86.91	86.98	83.96	85.33	674,331	-1.58(-1.82%)
Oct 17, 2019	87.33	87.33	85.86	86.91	477,275	+0.14(+0.16%)
Oct 16, 2019	85.55	87.37	85.55	86.77	335,987	+1.20(+1.41%)
Oct 15, 2019	86.00	86.53	83.89	85.57	348,891	-0.42(-0.49%)
Oct 14, 2019	86.58	86.58	84.72	85.99	154,751	-0.91(-1.04%)
Oct 11, 2019	84.77	87.77	84.06	86.90	263,409	+3.09(+3.68%)
Oct 10, 2019	83.41	84.43	82.93	83.81	244,545	+0.54(+0.64%)
Oct 09, 2019	84.35	85.19	82.98	83.27	285,819	-0.08(-0.09%)
Oct 08, 2019	85.73	85.95	83.35	83.35	483,402	-3.43(-3.95%)
Oct 07, 2019	87.12	87.36	85.34	86.78	255,105	-0.26(-0.29%)
Oct 04, 2019	87.22	88.51	85.79	87.04	307,310	-0.01(-0.01%)
Oct 03, 2019	86.64	87.31	83.71	87.04	435,534	+0.17(+0.19%)
Oct 02, 2019	88.80	89.32	85.67	86.88	354,153	-2.65(-2.96%)

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.