Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	73.25	78.09	73.25	75.87	525,100	+2.43(+3.31%)
Dec 30, 2019	74.75	74.75	73.00	73.44	353,390	-1.90(-2.52%)
Dec 27, 2019	78.95	79.23	74.36	75.34	427,600	-3.01(-3.84%)
Dec 26, 2019	77.06	79.69	76.50	78.35	526,041	+2.35(+3.09%)
Dec 24, 2019	75.46	76.27	74.07	76.00	219,100	+0.74(+0.98%)
Dec 23, 2019	71.10	75.88	70.96	75.26	463,528	+4.29(+6.04%)
Dec 20, 2019	73.81	74.04	69.61	70.97	984,400	-2.84(-3.85%)
Dec 19, 2019	73.69	74.14	72.05	73.81	466,811	-0.19(-0.26%)
Dec 18, 2019	74.00	74.25	73.15	74.00	329,104	+0.57(+0.78%)
Dec 17, 2019	74.01	74.05	71.31	73.43	486,149	-0.57(-0.77%)
Dec 16, 2019	74.05	74.50	73.63	74.00	406,297	-0.01(-0.01%)
Dec 13, 2019	73.64	74.25	72.31	74.01	354,600	+0.36(+0.49%)
Dec 12, 2019	74.00	74.19	72.46	73.65	305,587	+0.23(+0.31%)
Dec 11, 2019	74.10	74.20	72.66	73.42	356,866	-0.68(-0.92%)
Dec 10, 2019	74.77	75.40	73.41	74.10	395,090	+1.28(+1.76%)
Dec 09, 2019	73.44	74.10	72.25	72.82	280,232	-0.27(-0.37%)
Dec 06, 2019	72.55	74.69	71.27	73.09	443,800	+0.55(+0.76%)
Dec 05, 2019	76.50	76.87	71.05	72.54	611,769	-3.78(-4.95%)
Dec 04, 2019	77.23	78.06	76.20	76.32	268,341	-1.77(-2.27%)
Dec 03, 2019	77.22	78.14	76.74	78.09	283,413	+0.59(+0.76%)
Dec 02, 2019	77.56	78.10	76.14	77.50	290,414	+0.09(+0.12%)
Nov 29, 2019	76.84	79.26	76.66	77.41	187,900	+0.37(+0.48%)
Nov 27, 2019	78.14	78.77	76.10	77.04	277,400	-0.99(-1.27%)
Nov 26, 2019	77.77	78.50	76.07	78.03	308,792	+0.06(+0.08%)
Nov 25, 2019	78.03	79.60	77.70	77.97	215,563	+0.04(+0.05%)
Nov 22, 2019	80.50	80.75	77.25	77.93	299,200	-1.92(-2.40%)
Nov 21, 2019	80.00	80.50	78.91	79.85	300,808	-0.15(-0.19%)
Nov 20, 2019	82.32	82.75	79.31	80.00	384,166	-2.75(-3.32%)
Nov 19, 2019	83.00	83.82	81.77	82.75	273,228	-0.09(-0.11%)
Nov 18, 2019	86.00	87.20	82.40	82.84	343,170	-2.64(-3.09%)
Nov 15, 2019	83.00	86.18	81.75	85.48	474,700	+2.93(+3.55%)
Nov 14, 2019	81.12	84.36	80.63	82.55	788,270	+1.05(+1.29%)
Nov 13, 2019	80.01	82.47	78.55	81.50	697,994	+1.47(+1.84%)
Nov 12, 2019	82.29	82.60	79.66	80.03	266,020	-1.61(-1.97%)
Nov 11, 2019	85.16	85.30	79.80	81.64	457,653	-3.58(-4.20%)
Nov 08, 2019	81.45	86.57	81.04	85.22	533,300	+5.39(+6.75%)
Nov 07, 2019	78.84	82.50	75.24	79.83	762,869	+7.23(+9.96%)
Nov 06, 2019	77.15	78.12	72.30	72.60	564,088	-4.53(-5.87%)
Nov 05, 2019	76.25	78.88	75.75	77.13	346,151	+1.24(+1.63%)
Nov 04, 2019	76.10	77.75	75.66	75.89	376,608	+0.35(+0.46%)
Nov 01, 2019	78.40	78.80	73.49	75.54	433,300	-0.46(-0.61%)
Oct 31, 2019	73.59	77.04	72.64	76.00	619,924	+3.36(+4.63%)
Oct 30, 2019	70.79	73.68	70.00	72.64	443,235	+3.59(+5.20%)
Oct 29, 2019	67.36	70.86	67.07	69.05	378,715	+1.36(+2.01%)
Oct 28, 2019	71.95	72.33	66.61	67.69	604,201	-4.16(-5.79%)
Oct 25, 2019	72.20	72.58	70.66	71.85	259,400	-0.65(-0.90%)
Oct 24, 2019	71.59	73.36	69.55	72.50	326,825	+0.96(+1.34%)
Oct 23, 2019	72.12	73.50	71.22	71.54	191,964	-0.58(-0.80%)
Oct 22, 2019	75.05	75.17	71.11	72.12	245,319	-1.48(-2.01%)
Oct 21, 2019	72.47	73.99	70.57	73.60	460,986	+1.06(+1.46%)
Oct 18, 2019	76.08	76.63	71.14	72.54	616,000	-3.99(-5.21%)
Oct 17, 2019	77.46	79.08	76.50	76.53	257,010	-0.47(-0.61%)
Oct 16, 2019	78.00	79.36	76.12	77.00	239,368	-1.21(-1.55%)
Oct 15, 2019	78.06	80.40	77.20	78.21	436,913	+0.40(+0.51%)
Oct 14, 2019	78.42	80.05	75.86	77.81	288,800	-0.96(-1.22%)
Oct 11, 2019	77.76	80.10	75.76	78.77	650,700	+1.81(+2.35%)
Oct 10, 2019	85.81	86.15	76.90	76.96	1,070,415	-9.19(-10.67%)
Oct 09, 2019	86.64	88.69	85.80	86.15	288,226	-0.31(-0.36%)
Oct 08, 2019	88.66	89.33	84.70	86.46	790,091	-2.92(-3.27%)
Oct 07, 2019	90.78	92.83	89.18	89.38	225,362	-1.90(-2.08%)
Oct 04, 2019	90.00	91.83	89.15	91.28	174,900	+1.36(+1.51%)
Oct 03, 2019	90.79	92.12	87.52	89.92	289,598	-0.85(-0.94%)
Oct 02, 2019	87.56	91.17	86.72	90.77	373,834	+2.20(+2.48%)

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.