Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	87.15	88.00	86.53	86.62	983,410	-0.77(-0.88%)
Jan 30, 2020	86.83	87.61	86.55	87.39	780,304	+0.28(+0.33%)
Jan 29, 2020	86.68	87.66	85.92	87.10	781,714	+0.37(+0.43%)
Jan 28, 2020	85.27	87.05	84.97	86.73	1,074,184	+1.16(+1.36%)
Jan 27, 2020	85.77	86.77	85.42	85.57	958,672	-0.25(-0.29%)
Jan 24, 2020	86.20	86.26	85.44	85.82	548,470	-0.19(-0.22%)
Jan 23, 2020	86.06	86.55	85.78	86.01	952,490	-0.28(-0.33%)
Jan 22, 2020	86.33	87.21	86.18	86.29	1,058,258	-0.01(-0.01%)
Jan 21, 2020	85.66	86.53	85.63	86.30	1,068,250	+0.66(+0.77%)
Jan 17, 2020	86.31	86.52	85.63	85.64	959,982	-0.47(-0.55%)
Jan 16, 2020	86.05	86.76	85.72	86.11	720,725	+0.11(+0.13%)
Jan 15, 2020	85.85	87.08	85.80	86.00	855,281	+0.20(+0.23%)
Jan 14, 2020	86.17	86.67	85.51	85.80	724,401	-0.53(-0.61%)
Jan 13, 2020	85.42	86.97	85.42	86.33	1,676,955	+0.71(+0.83%)
Jan 10, 2020	85.95	86.37	85.36	85.62	960,510	-0.29(-0.34%)
Jan 09, 2020	87.01	87.05	85.71	85.91	999,392	-0.44(-0.52%)
Jan 08, 2020	86.30	87.29	86.14	86.36	1,602,479	+0.05(+0.05%)
Jan 07, 2020	85.68	86.98	85.35	86.31	1,893,513	+0.48(+0.56%)
Jan 06, 2020	87.48	87.54	85.62	85.83	2,071,811	-2.71(-3.06%)
Jan 03, 2020	82.47	89.38	81.56	88.53	4,164,362	+8.96(+11.26%)
Jan 02, 2020	81.16	81.45	79.44	79.57	1,683,910	-1.84(-2.26%)
Dec 31, 2019	80.92	81.45	80.31	81.41	1,104,127	+0.55(+0.68%)
Dec 30, 2019	81.34	81.43	80.65	80.86	419,540	-0.59(-0.72%)
Dec 27, 2019	81.59	81.94	81.23	81.45	451,986	-0.08(-0.09%)
Dec 26, 2019	80.60	81.53	80.57	81.52	391,149	+0.96(+1.19%)
Dec 24, 2019	80.96	81.21	80.57	80.57	469,740	-0.34(-0.42%)
Dec 23, 2019	81.60	81.60	80.86	80.91	584,869	-0.31(-0.38%)
Dec 20, 2019	80.30	81.61	79.69	81.22	2,385,266	+1.54(+1.94%)
Dec 19, 2019	79.86	80.35	79.38	79.68	1,085,869	+0.03(+0.04%)
Dec 18, 2019	79.78	79.90	78.95	79.65	1,023,644	+0.08(+0.10%)
Dec 17, 2019	79.51	80.22	79.45	79.57	764,247	+0.11(+0.14%)
Dec 16, 2019	79.53	80.04	78.98	79.46	1,239,509	-0.12(-0.15%)
Dec 13, 2019	79.38	80.02	78.82	79.58	1,474,953	-0.01(-0.01%)
Dec 12, 2019	79.83	80.51	79.03	79.59	868,618	-0.26(-0.32%)
Dec 11, 2019	79.74	80.30	79.46	79.85	503,292	+0.34(+0.43%)
Dec 10, 2019	79.76	79.96	79.43	79.51	674,342	-0.13(-0.17%)
Dec 09, 2019	79.73	79.83	79.41	79.64	747,472	-0.06(-0.07%)
Dec 06, 2019	79.86	80.39	79.62	79.69	738,163	-0.18(-0.23%)
Dec 05, 2019	79.82	80.24	79.58	79.87	719,788	+0.26(+0.33%)
Dec 04, 2019	79.69	80.42	79.23	79.61	1,218,067	-0.26(-0.33%)
Dec 03, 2019	79.44	80.22	79.11	79.87	1,029,945	+0.36(+0.45%)
Dec 02, 2019	79.31	79.66	78.37	79.51	1,787,729	+0.05(+0.06%)
Nov 29, 2019	79.46	79.85	79.11	79.47	575,735	-0.04(-0.05%)
Nov 27, 2019	79.34	79.72	79.11	79.51	969,493	+0.16(+0.20%)
Nov 26, 2019	79.20	79.59	78.70	79.34	2,782,579	+0.40(+0.50%)
Nov 25, 2019	78.80	79.25	78.65	78.95	907,740	+0.49(+0.63%)
Nov 22, 2019	78.61	78.84	78.14	78.45	730,237	+0.07(+0.08%)
Nov 21, 2019	78.77	78.98	77.81	78.39	1,006,936	-0.62(-0.78%)
Nov 20, 2019	79.21	79.69	78.70	79.00	865,757	-0.25(-0.31%)
Nov 19, 2019	79.04	79.72	78.71	79.25	1,018,591	+0.37(+0.47%)
Nov 18, 2019	78.26	79.80	78.04	78.88	2,390,246	+0.40(+0.51%)
Nov 15, 2019	76.84	78.48	76.69	78.48	1,538,888	+1.80(+2.34%)
Nov 14, 2019	76.71	77.09	75.98	76.69	695,414	+0.04(+0.05%)
Nov 13, 2019	75.69	76.93	75.48	76.65	844,527	+0.83(+1.10%)
Nov 12, 2019	76.09	76.47	75.43	75.81	954,997	-0.35(-0.46%)
Nov 11, 2019	74.49	76.17	74.47	76.17	712,361	+1.46(+1.95%)
Nov 08, 2019	74.69	74.76	74.18	74.71	486,437	-0.05(-0.06%)
Nov 07, 2019	74.95	75.15	74.08	74.76	848,014	-0.07(-0.09%)
Nov 06, 2019	72.82	74.97	72.82	74.82	895,409	+2.09(+2.88%)
Nov 05, 2019	72.90	73.33	72.50	72.73	782,761	-0.33(-0.45%)
Nov 04, 2019	73.28	73.80	72.64	73.06	1,471,976	-0.34(-0.46%)

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.