Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	68.30	69.97	68.20	69.67	1,065,218	+1.06(+1.54%)
Dec 30, 2019	68.77	69.48	68.39	68.61	841,026	-0.08(-0.11%)
Dec 27, 2019	69.21	69.56	68.50	68.68	777,420	-0.46(-0.66%)
Dec 26, 2019	68.99	69.15	68.39	69.14	765,722	+0.16(+0.24%)
Dec 24, 2019	69.06	69.59	68.70	68.98	671,737	-0.10(-0.15%)
Dec 23, 2019	67.11	69.30	66.45	69.08	2,108,616	+1.97(+2.94%)
Dec 20, 2019	67.12	67.71	66.36	67.11	2,612,825	+0.87(+1.31%)
Dec 19, 2019	65.81	67.19	65.13	66.24	2,040,175	+0.52(+0.80%)
Dec 18, 2019	65.72	66.33	65.41	65.72	1,449,078	+0.12(+0.19%)
Dec 17, 2019	63.24	65.77	62.95	65.59	1,599,518	+2.45(+3.88%)
Dec 16, 2019	64.44	64.75	62.95	63.14	1,501,191	-0.41(-0.65%)
Dec 13, 2019	65.12	65.28	63.26	63.55	1,610,303	-1.33(-2.04%)
Dec 12, 2019	62.66	65.05	62.57	64.88	1,857,454	+2.59(+4.16%)
Dec 11, 2019	61.97	62.66	61.66	62.29	1,090,800	+0.35(+0.57%)
Dec 10, 2019	61.28	62.14	60.81	61.93	1,076,037	+0.55(+0.90%)
Dec 09, 2019	60.94	62.12	60.70	61.38	958,270	+0.40(+0.65%)
Dec 06, 2019	60.98	61.55	60.34	60.99	1,265,950	+0.59(+0.97%)
Dec 05, 2019	60.01	60.67	59.38	60.40	1,454,583	+0.64(+1.08%)
Dec 04, 2019	60.89	61.83	59.65	59.75	1,634,491	-0.62(-1.02%)
Dec 03, 2019	60.38	60.58	58.91	60.37	1,664,000	-1.32(-2.14%)
Dec 02, 2019	62.29	63.38	61.62	61.69	1,194,618	-0.32(-0.52%)
Nov 29, 2019	61.95	62.46	61.57	62.01	464,438	-0.11(-0.18%)
Nov 27, 2019	62.34	62.54	61.40	62.12	980,433	-0.09(-0.14%)
Nov 26, 2019	61.79	62.39	61.00	62.21	1,494,268	+0.43(+0.69%)
Nov 25, 2019	61.75	62.49	61.33	61.78	1,149,970	+0.23(+0.37%)
Nov 22, 2019	60.81	62.09	60.46	61.55	1,210,491	-0.22(-0.35%)
Nov 21, 2019	61.92	62.83	61.20	61.77	1,462,110	+0.08(+0.12%)
Nov 20, 2019	62.32	63.11	61.40	61.70	1,580,086	-1.34(-2.12%)
Nov 19, 2019	64.27	64.27	62.09	63.03	979,704	-0.61(-0.95%)
Nov 18, 2019	62.71	63.89	61.88	63.64	1,256,081	+0.91(+1.45%)
Nov 15, 2019	62.69	63.90	62.24	62.73	1,115,284	+0.57(+0.92%)
Nov 14, 2019	61.05	62.21	60.73	62.16	1,151,405	+0.34(+0.55%)
Nov 13, 2019	60.44	62.10	60.10	61.82	1,638,907	-0.12(-0.20%)
Nov 12, 2019	63.55	64.35	61.63	61.94	1,918,836	-2.30(-3.57%)
Nov 11, 2019	64.01	64.39	63.19	64.24	1,229,102	-0.24(-0.37%)
Nov 08, 2019	65.90	65.99	62.80	64.48	3,625,992	-3.23(-4.78%)
Nov 07, 2019	64.15	68.55	63.55	67.71	3,207,109	+4.43(+7.00%)
Nov 06, 2019	63.35	64.33	62.81	63.28	2,468,042	-0.62(-0.96%)
Nov 05, 2019	64.85	65.12	63.30	63.90	2,130,536	-0.31(-0.49%)
Nov 04, 2019	61.80	64.27	61.74	64.21	2,379,975	+3.04(+4.98%)
Nov 01, 2019	58.29	61.18	57.97	61.17	2,479,077	+3.56(+6.17%)
Oct 31, 2019	59.10	59.28	57.10	57.61	3,086,986	-1.83(-3.08%)
Oct 30, 2019	59.62	60.17	58.63	59.44	2,358,629	-0.34(-0.57%)
Oct 29, 2019	60.18	61.16	59.52	59.78	2,323,938	-0.67(-1.11%)
Oct 28, 2019	59.52	61.25	59.36	60.45	2,941,658	+0.14(+0.24%)
Oct 25, 2019	60.50	62.11	59.28	60.31	6,324,794	-5.56(-8.44%)
Oct 24, 2019	64.66	66.09	64.55	65.87	1,471,295	+1.89(+2.95%)
Oct 23, 2019	63.92	64.65	63.49	63.98	810,480	+0.64(+1.00%)
Oct 22, 2019	63.77	64.37	61.54	63.35	1,352,813	-0.43(-0.67%)
Oct 21, 2019	64.41	64.67	63.37	63.77	1,227,947	+0.10(+0.16%)
Oct 18, 2019	64.71	65.20	63.65	63.67	989,606	-1.03(-1.60%)
Oct 17, 2019	64.83	65.53	64.26	64.70	1,138,006	+0.61(+0.95%)
Oct 16, 2019	64.36	65.38	63.98	64.10	771,045	-0.27(-0.43%)
Oct 15, 2019	64.40	65.19	63.67	64.37	848,277	+0.29(+0.46%)
Oct 14, 2019	64.71	65.05	63.90	64.08	1,262,599	-1.28(-1.96%)
Oct 11, 2019	63.10	65.73	62.84	65.36	1,403,014	+3.27(+5.27%)
Oct 10, 2019	60.71	62.40	60.50	62.09	1,159,781	+1.76(+2.92%)
Oct 09, 2019	61.04	61.39	59.53	60.32	1,208,484	-0.09(-0.16%)
Oct 08, 2019	61.65	61.65	60.19	60.42	1,233,927	-1.88(-3.01%)
Oct 07, 2019	62.48	63.07	61.34	62.29	1,151,434	-0.61(-0.96%)
Oct 04, 2019	63.59	63.87	62.54	62.90	1,027,246	-0.86(-1.35%)
Oct 03, 2019	62.65	63.76	61.55	63.76	1,191,847	+0.63(+0.99%)
Oct 02, 2019	63.91	63.99	62.69	63.14	1,296,528	-1.65(-2.55%)

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.