Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	79.59	79.77	79.52	79.52	14,731	-0.07(-0.09%)
Dec 30, 2019	79.88	79.88	79.32	79.59	8,825	-0.07(-0.09%)
Dec 27, 2019	79.67	79.76	79.63	79.66	2,707	-0.02(-0.02%)
Dec 26, 2019	79.65	79.74	79.52	79.68	8,150	+0.10(+0.13%)
Dec 24, 2019	79.76	79.76	79.54	79.58	2,491	-0.00(-0.00%)
Dec 23, 2019	79.95	79.95	79.58	79.58	4,764	-0.21(-0.27%)
Dec 20, 2019	79.56	79.79	79.56	79.79	4,474	+0.48(+0.60%)
Dec 19, 2019	79.27	79.32	79.13	79.32	9,411	+0.19(+0.24%)
Dec 18, 2019	78.98	79.15	78.98	79.12	4,222	+0.01(+0.01%)
Dec 17, 2019	79.02	79.19	79.02	79.11	13,044	+0.09(+0.11%)
Dec 16, 2019	78.92	79.22	78.92	79.03	3,213	+0.47(+0.60%)
Dec 13, 2019	78.94	78.94	78.49	78.56	5,893	-0.32(-0.40%)
Dec 12, 2019	78.90	78.93	78.56	78.87	5,651	+0.62(+0.79%)
Dec 11, 2019	78.25	78.30	78.03	78.25	10,414	+0.27(+0.34%)
Dec 10, 2019	78.36	78.36	77.94	77.99	8,716	-0.23(-0.29%)
Dec 09, 2019	78.35	78.38	78.19	78.22	26,879	-0.13(-0.17%)
Dec 06, 2019	78.45	78.56	78.34	78.35	3,492	+0.59(+0.75%)
Dec 05, 2019	77.57	77.81	77.57	77.76	4,543	+0.22(+0.28%)
Dec 04, 2019	77.70	77.75	77.54	77.54	3,330	+0.43(+0.56%)
Dec 03, 2019	76.99	77.11	76.82	77.11	7,483	-0.54(-0.69%)
Dec 02, 2019	78.30	78.30	77.65	77.65	9,719	-0.49(-0.62%)
Nov 29, 2019	78.72	78.72	78.13	78.13	2,073	-0.47(-0.59%)
Nov 27, 2019	78.64	78.64	78.35	78.60	2,619	+0.23(+0.29%)
Nov 26, 2019	78.18	78.38	78.18	78.37	3,930	+0.32(+0.41%)
Nov 25, 2019	77.79	78.05	77.67	78.05	8,847	+0.65(+0.85%)
Nov 22, 2019	77.56	77.56	77.24	77.40	2,946	+0.18(+0.23%)
Nov 21, 2019	77.49	77.49	77.19	77.22	3,587	-0.38(-0.49%)
Nov 20, 2019	77.70	77.88	77.49	77.59	4,502	-0.25(-0.32%)
Nov 19, 2019	78.02	78.02	77.71	77.84	5,890	+0.09(+0.12%)
Nov 18, 2019	77.79	77.81	77.65	77.75	7,120	-0.00(-0.00%)
Nov 15, 2019	77.68	77.77	77.47	77.75	36,236	+0.34(+0.44%)
Nov 14, 2019	77.26	77.42	77.26	77.41	8,642	+0.19(+0.25%)
Nov 13, 2019	77.24	77.33	77.19	77.22	18,588	-0.05(-0.07%)
Nov 12, 2019	77.41	77.56	77.21	77.27	5,005	-0.01(-0.01%)
Nov 11, 2019	77.02	77.36	77.02	77.28	3,962	-0.08(-0.11%)
Nov 08, 2019	77.13	77.36	77.13	77.36	15,607	+0.17(+0.22%)
Nov 07, 2019	77.53	77.57	77.19	77.19	7,663	+0.01(+0.01%)
Nov 06, 2019	77.17	77.19	76.97	77.18	8,244	+0.14(+0.18%)
Nov 05, 2019	77.16	77.27	76.97	77.04	37,751	+0.17(+0.23%)
Nov 04, 2019	77.10	77.10	76.76	76.87	15,278	+0.36(+0.47%)
Nov 01, 2019	76.16	76.51	76.16	76.51	7,094	+0.92(+1.22%)
Oct 31, 2019	76.17	76.17	75.34	75.59	5,857	-0.51(-0.67%)
Oct 30, 2019	76.10	76.13	75.72	76.10	3,332	-0.18(-0.23%)
Oct 29, 2019	76.30	76.38	76.18	76.27	7,037	+0.32(+0.42%)
Oct 28, 2019	76.23	76.24	75.95	75.95	5,804	+0.20(+0.26%)
Oct 25, 2019	75.60	75.91	75.60	75.76	111,329	+0.16(+0.21%)
Oct 24, 2019	75.58	75.65	75.32	75.59	10,929	+0.26(+0.34%)
Oct 23, 2019	75.23	75.34	75.18	75.34	8,572	+0.16(+0.22%)
Oct 22, 2019	75.08	75.50	75.06	75.17	27,680	+0.02(+0.03%)
Oct 21, 2019	75.24	75.26	75.10	75.15	5,090	+0.33(+0.45%)
Oct 18, 2019	74.63	74.93	74.60	74.82	10,478	+0.18(+0.24%)
Oct 17, 2019	74.70	74.79	74.48	74.64	3,901	+0.41(+0.55%)
Oct 16, 2019	74.23	74.39	74.13	74.23	18,765	-0.05(-0.07%)
Oct 15, 2019	73.97	74.44	73.97	74.28	6,966	+0.56(+0.76%)
Oct 14, 2019	73.75	73.89	73.70	73.73	9,963	-0.31(-0.42%)
Oct 11, 2019	73.61	74.48	73.61	74.04	4,584	+1.07(+1.46%)
Oct 10, 2019	72.97	73.19	72.86	72.97	4,125	+0.39(+0.54%)
Oct 09, 2019	72.59	72.59	72.41	72.58	1,796	+0.52(+0.72%)
Oct 08, 2019	72.94	72.94	72.06	72.06	4,019	-1.19(-1.63%)
Oct 07, 2019	73.35	73.59	73.25	73.25	5,796	-0.25(-0.34%)
Oct 04, 2019	73.10	73.50	73.08	73.50	1,418	+0.82(+1.13%)
Oct 03, 2019	72.32	72.69	72.07	72.67	6,714	+0.23(+0.31%)
Oct 02, 2019	73.67	73.67	72.36	72.45	6,732	-1.24(-1.69%)

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.