Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.22	80.78	79.89	80.43	3,854,332	+0.13(+0.16%)
Jan 30, 2020	79.52	80.37	79.43	80.30	3,972,237	+0.59(+0.74%)
Jan 29, 2020	79.38	79.99	79.21	79.71	2,835,095	+0.44(+0.56%)
Jan 28, 2020	79.34	79.99	79.11	79.26	4,486,841	+0.09(+0.11%)
Jan 27, 2020	79.20	79.63	78.86	79.17	3,011,582	-0.15(-0.19%)
Jan 24, 2020	79.03	79.59	78.93	79.32	2,693,322	+0.16(+0.21%)
Jan 23, 2020	78.50	79.22	78.45	79.16	4,642,649	+0.63(+0.81%)
Jan 22, 2020	78.27	78.76	78.16	78.52	4,416,488	+0.43(+0.55%)
Jan 21, 2020	77.44	78.15	77.06	78.09	4,162,167	+0.88(+1.14%)
Jan 17, 2020	76.73	77.38	76.60	77.21	3,706,247	+0.44(+0.58%)
Jan 16, 2020	76.43	76.96	76.35	76.77	3,936,936	+0.57(+0.75%)
Jan 15, 2020	75.42	76.27	75.27	76.20	2,861,288	+0.98(+1.30%)
Jan 14, 2020	75.10	75.33	74.56	75.22	3,653,286	+0.05(+0.07%)
Jan 13, 2020	74.56	75.42	74.56	75.17	3,615,936	+0.66(+0.88%)
Jan 10, 2020	74.87	75.16	74.45	74.51	3,914,415	-0.15(-0.20%)
Jan 09, 2020	74.38	74.79	74.21	74.66	2,885,433	+0.18(+0.24%)
Jan 08, 2020	74.53	74.86	74.11	74.48	3,135,584	+0.11(+0.14%)
Jan 07, 2020	74.88	74.88	74.01	74.37	4,833,914	-0.47(-0.63%)
Jan 06, 2020	74.48	75.00	74.39	74.84	2,925,620	+0.36(+0.49%)
Jan 03, 2020	74.34	75.03	74.27	74.48	3,429,498	+0.05(+0.07%)
Jan 02, 2020	75.20	75.61	74.17	74.43	4,760,291	-0.72(-0.95%)
Dec 31, 2019	74.88	75.17	74.66	75.14	3,084,048	+0.35(+0.46%)
Dec 30, 2019	74.64	75.00	74.53	74.80	2,716,104	-0.15(-0.20%)
Dec 27, 2019	74.53	74.96	74.33	74.95	3,151,171	+0.48(+0.64%)
Dec 26, 2019	74.15	74.58	74.11	74.47	2,808,731	+0.13(+0.18%)
Dec 24, 2019	74.24	74.57	73.92	74.34	976,510	+0.07(+0.09%)
Dec 23, 2019	74.66	74.87	73.83	74.27	6,142,703	-0.39(-0.52%)
Dec 20, 2019	74.33	74.90	73.94	74.66	8,151,097	+0.55(+0.74%)
Dec 19, 2019	74.58	74.76	73.65	74.11	5,908,045	-0.54(-0.73%)
Dec 18, 2019	74.72	74.89	74.36	74.65	4,858,929	+0.05(+0.07%)
Dec 17, 2019	74.48	75.38	74.25	74.60	3,604,384	+0.05(+0.07%)
Dec 16, 2019	74.76	74.80	73.69	74.55	5,580,526	+0.32(+0.43%)
Dec 13, 2019	73.59	74.50	73.46	74.23	6,181,691	+0.44(+0.60%)
Dec 12, 2019	73.31	73.97	73.24	73.78	7,091,132	+0.46(+0.63%)
Dec 11, 2019	73.47	73.62	73.05	73.32	6,062,293	-0.04(-0.06%)
Dec 10, 2019	73.53	73.69	73.18	73.36	3,894,943	-0.19(-0.26%)
Dec 09, 2019	74.01	74.03	73.48	73.55	4,610,659	-0.40(-0.53%)
Dec 06, 2019	73.50	74.09	73.33	73.95	3,598,460	+0.39(+0.53%)
Dec 05, 2019	73.21	73.60	72.99	73.56	3,708,638	+0.28(+0.38%)
Dec 04, 2019	72.38	73.42	72.38	73.28	4,252,707	+0.90(+1.24%)
Dec 03, 2019	72.09	72.44	71.80	72.38	5,534,513	+0.47(+0.65%)
Dec 02, 2019	72.39	72.64	71.88	71.91	5,100,369	-0.72(-1.00%)
Nov 29, 2019	73.16	73.27	72.36	72.64	1,608,905	-0.32(-0.44%)
Nov 27, 2019	72.61	73.14	72.52	72.96	3,919,999	+0.30(+0.41%)
Nov 26, 2019	72.07	72.84	72.05	72.66	7,974,651	+0.49(+0.68%)
Nov 25, 2019	71.84	72.23	71.45	72.17	7,591,481	+0.38(+0.53%)
Nov 22, 2019	71.88	71.96	71.15	71.79	6,995,308	+0.40(+0.55%)
Nov 21, 2019	72.12	72.14	71.21	71.39	9,189,405	-0.39(-0.54%)
Nov 20, 2019	71.66	72.18	71.28	71.78	7,786,428	+0.08(+0.11%)
Nov 19, 2019	71.71	72.05	71.28	71.70	19,524,162	-1.33(-1.83%)
Nov 18, 2019	73.24	73.92	72.84	73.03	5,188,014	+0.06(+0.08%)
Nov 15, 2019	73.03	73.09	72.57	72.98	4,329,660	+0.27(+0.37%)
Nov 14, 2019	72.25	73.17	72.10	72.70	4,740,787	+0.55(+0.76%)
Nov 13, 2019	71.73	72.29	71.16	72.16	6,708,852	+0.77(+1.07%)
Nov 12, 2019	71.56	71.81	71.10	71.39	4,715,002	-0.01(-0.01%)
Nov 11, 2019	73.34	73.36	71.29	71.40	5,976,255	-1.92(-2.61%)
Nov 08, 2019	74.74	74.81	72.72	73.31	7,541,915	-2.14(-2.84%)
Nov 07, 2019	75.80	76.04	74.78	75.46	5,060,994	-0.64(-0.84%)
Nov 06, 2019	75.96	76.36	75.84	76.09	2,683,133	+0.17(+0.23%)
Nov 05, 2019	75.83	76.27	75.31	75.92	3,222,875	-0.40(-0.52%)
Nov 04, 2019	76.89	76.96	75.85	76.32	3,772,751	-0.60(-0.78%)

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.