Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	84.92	85.05	83.67	83.92	1,062,870	-1.37(-1.61%)
Jan 30, 2020	83.45	85.32	83.29	85.29	986,768	+0.58(+0.68%)
Jan 29, 2020	84.48	85.35	84.23	84.72	394,013	+0.58(+0.68%)
Jan 28, 2020	83.60	84.38	83.35	84.14	734,607	+1.14(+1.38%)
Jan 27, 2020	80.57	83.43	80.57	83.00	1,120,868	-0.59(-0.70%)
Jan 24, 2020	85.30	85.37	82.77	83.58	603,613	-1.58(-1.85%)
Jan 23, 2020	84.38	85.48	83.51	85.16	684,297	-0.21(-0.24%)
Jan 22, 2020	85.46	87.18	85.29	85.37	694,842	+0.23(+0.27%)
Jan 21, 2020	86.54	86.76	84.72	85.14	807,623	-2.40(-2.74%)
Jan 17, 2020	87.25	88.15	87.16	87.55	359,024	+0.62(+0.71%)
Jan 16, 2020	86.04	87.06	86.04	86.93	470,705	+1.33(+1.55%)
Jan 15, 2020	85.97	86.58	85.48	85.60	325,581	-0.53(-0.61%)
Jan 14, 2020	85.78	86.63	85.72	86.13	437,456	+0.20(+0.23%)
Jan 13, 2020	85.58	86.22	85.38	85.93	276,078	+0.50(+0.58%)
Jan 10, 2020	86.69	86.69	85.15	85.43	675,035	-1.28(-1.48%)
Jan 09, 2020	87.61	87.79	86.58	86.71	519,238	-0.30(-0.34%)
Jan 08, 2020	85.84	87.45	85.52	87.01	575,681	+1.10(+1.28%)
Jan 07, 2020	86.66	87.31	85.76	85.91	785,066	-1.04(-1.20%)
Jan 06, 2020	87.46	87.71	86.68	86.95	812,666	-1.30(-1.47%)
Jan 03, 2020	87.62	88.41	87.46	88.25	463,488	-0.27(-0.30%)
Jan 02, 2020	89.43	89.91	88.19	88.52	529,862	-0.54(-0.60%)
Dec 31, 2019	89.39	89.81	88.83	89.05	402,845	-0.40(-0.44%)
Dec 30, 2019	90.09	90.27	89.32	89.45	274,228	-0.57(-0.63%)
Dec 27, 2019	90.27	90.46	89.80	90.02	331,120	-0.02(-0.02%)
Dec 26, 2019	89.29	90.23	89.08	90.04	385,008	+0.95(+1.07%)
Dec 24, 2019	89.04	89.42	88.83	89.08	270,477	+0.26(+0.29%)
Dec 23, 2019	88.33	89.14	88.21	88.83	460,612	+0.70(+0.80%)
Dec 20, 2019	87.43	88.22	87.14	88.12	808,208	+1.11(+1.28%)
Dec 19, 2019	85.67	87.55	85.67	87.01	1,149,475	+1.90(+2.23%)
Dec 18, 2019	84.82	85.26	84.49	85.11	440,600	+0.39(+0.46%)
Dec 17, 2019	84.16	85.23	84.13	84.73	564,162	+0.37(+0.44%)
Dec 16, 2019	83.38	85.00	83.37	84.36	788,393	+1.50(+1.81%)
Dec 13, 2019	82.06	83.01	81.80	82.86	500,055	+0.96(+1.18%)
Dec 12, 2019	80.49	82.04	80.38	81.90	573,241	+1.41(+1.75%)
Dec 11, 2019	79.88	80.82	79.44	80.49	394,841	+1.11(+1.40%)
Dec 10, 2019	79.42	80.01	79.20	79.38	235,913	-0.16(-0.20%)
Dec 09, 2019	80.32	80.55	79.47	79.53	352,355	-0.79(-0.99%)
Dec 06, 2019	79.94	80.61	79.81	80.33	475,979	+0.99(+1.25%)
Dec 05, 2019	79.41	79.74	79.05	79.34	433,339	+0.37(+0.47%)
Dec 04, 2019	78.88	79.32	78.87	78.97	346,519	+0.22(+0.28%)
Dec 03, 2019	79.38	79.56	78.50	78.75	550,925	-1.53(-1.90%)
Dec 02, 2019	80.39	81.03	80.04	80.28	655,238	+0.07(+0.09%)
Nov 29, 2019	80.50	80.95	80.06	80.21	276,723	-0.32(-0.39%)
Nov 27, 2019	79.66	80.74	79.66	80.53	230,384	+0.86(+1.08%)
Nov 26, 2019	79.31	80.07	79.08	79.66	412,498	+0.46(+0.58%)
Nov 25, 2019	78.33	79.33	77.82	79.21	482,925	+1.35(+1.73%)
Nov 22, 2019	76.86	77.90	76.50	77.86	397,964	+1.20(+1.56%)
Nov 21, 2019	77.36	77.45	75.74	76.66	374,283	-0.83(-1.07%)
Nov 20, 2019	78.20	78.66	76.91	77.49	572,907	-1.22(-1.55%)
Nov 19, 2019	78.16	79.16	77.97	78.71	453,793	+0.82(+1.06%)
Nov 18, 2019	77.27	78.01	76.91	77.89	578,198	+0.68(+0.89%)
Nov 15, 2019	76.73	77.55	76.30	77.20	294,661	+1.02(+1.34%)
Nov 14, 2019	75.01	76.28	74.66	76.18	301,863	+1.14(+1.52%)
Nov 13, 2019	75.18	75.36	74.66	75.04	409,643	-0.38(-0.50%)
Nov 12, 2019	75.78	76.27	75.23	75.42	290,801	-0.23(-0.30%)
Nov 11, 2019	76.57	76.57	75.52	75.65	431,106	-1.37(-1.77%)
Nov 08, 2019	76.84	77.04	75.89	77.01	271,233	-0.01(-0.01%)
Nov 07, 2019	77.99	78.40	76.95	77.02	450,211	-0.43(-0.55%)
Nov 06, 2019	77.22	77.72	76.45	77.45	597,588	+0.19(+0.24%)
Nov 05, 2019	76.29	78.06	76.29	77.26	923,879	+0.82(+1.08%)
Nov 04, 2019	74.97	76.51	74.68	76.44	713,424	+1.84(+2.47%)

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.