Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	85.21	85.21	82.54	82.92	908,429	-2.40(-2.81%)
Jan 30, 2020	84.65	86.22	83.76	85.32	753,106	-0.04(-0.04%)
Jan 29, 2020	87.75	88.20	85.12	85.36	1,120,944	-1.51(-1.74%)
Jan 28, 2020	88.48	92.76	82.54	86.87	4,076,137	+4.72(+5.75%)
Jan 27, 2020	81.30	83.36	81.02	82.14	1,038,629	-0.77(-0.93%)
Jan 24, 2020	84.36	84.40	81.79	82.91	685,032	-0.97(-1.15%)
Jan 23, 2020	83.34	84.08	82.12	83.88	903,118	+0.00(+0.00%)
Jan 22, 2020	83.26	84.51	83.01	83.88	721,593	+1.08(+1.31%)
Jan 21, 2020	83.17	83.91	81.89	82.79	631,929	-1.25(-1.48%)
Jan 17, 2020	83.70	84.87	82.90	84.04	844,522	-1.21(-1.42%)
Jan 16, 2020	85.65	86.18	84.64	85.25	803,544	+0.42(+0.49%)
Jan 15, 2020	85.27	85.85	84.33	84.83	470,464	-0.97(-1.13%)
Jan 14, 2020	85.34	86.74	85.14	85.80	561,527	+0.35(+0.41%)
Jan 13, 2020	83.70	85.80	83.37	85.45	540,344	+2.09(+2.50%)
Jan 10, 2020	85.87	86.05	82.88	83.36	875,202	-2.40(-2.80%)
Jan 09, 2020	86.03	87.52	85.16	85.76	929,486	+0.36(+0.42%)
Jan 08, 2020	85.58	86.11	84.74	85.40	740,621	-0.38(-0.44%)
Jan 07, 2020	87.63	87.97	83.37	85.78	1,358,576	-1.87(-2.13%)
Jan 06, 2020	89.51	89.84	87.07	87.65	1,109,114	-3.57(-3.91%)
Jan 03, 2020	91.42	92.38	90.80	91.22	697,326	-1.81(-1.94%)
Jan 02, 2020	92.92	93.08	92.02	93.02	500,341	+1.20(+1.31%)
Dec 31, 2019	91.67	92.86	91.67	91.82	433,171	-0.21(-0.23%)
Dec 30, 2019	91.51	93.04	91.16	92.03	358,974	+0.50(+0.54%)
Dec 27, 2019	92.01	92.36	90.94	91.53	609,053	+0.14(+0.16%)
Dec 26, 2019	91.49	91.91	91.07	91.39	264,383	-0.25(-0.28%)
Dec 24, 2019	92.09	92.15	90.29	91.64	423,756	-0.03(-0.03%)
Dec 23, 2019	89.85	91.80	88.90	91.67	701,279	+2.02(+2.26%)
Dec 20, 2019	89.73	90.78	88.88	89.65	1,960,732	+0.29(+0.32%)
Dec 19, 2019	90.08	90.72	89.31	89.36	466,854	-0.89(-0.99%)
Dec 18, 2019	91.23	91.28	90.17	90.25	493,494	-0.42(-0.46%)
Dec 17, 2019	90.52	91.30	90.11	90.67	889,576	+0.51(+0.56%)
Dec 16, 2019	90.41	91.65	89.61	90.16	1,316,644	+0.90(+1.01%)
Dec 13, 2019	92.76	94.23	87.82	89.26	1,360,983	-3.09(-3.34%)
Dec 12, 2019	89.41	92.69	88.66	92.35	667,064	+2.98(+3.33%)
Dec 11, 2019	87.73	89.70	87.25	89.37	710,948	+1.81(+2.06%)
Dec 10, 2019	86.63	87.80	85.90	87.56	423,548	+0.61(+0.71%)
Dec 09, 2019	86.13	87.52	85.93	86.95	619,679	+0.72(+0.84%)
Dec 06, 2019	86.53	87.56	86.05	86.22	881,626	+0.98(+1.15%)
Dec 05, 2019	86.68	87.13	83.73	85.24	1,156,891	-1.72(-1.98%)
Dec 04, 2019	86.39	87.80	86.22	86.97	463,022	+1.36(+1.59%)
Dec 03, 2019	84.34	85.76	83.94	85.60	434,133	-1.01(-1.17%)
Dec 02, 2019	88.43	89.19	86.17	86.61	541,895	-1.60(-1.81%)
Nov 29, 2019	89.66	89.90	87.95	88.21	186,293	-1.71(-1.90%)
Nov 27, 2019	90.28	90.59	88.92	89.92	238,137	+0.25(+0.28%)
Nov 26, 2019	89.92	90.49	89.20	89.67	423,127	-0.15(-0.17%)
Nov 25, 2019	88.22	90.11	88.07	89.82	478,303	+2.11(+2.40%)
Nov 22, 2019	87.74	88.58	87.36	87.71	291,849	+0.38(+0.43%)
Nov 21, 2019	87.76	88.59	86.88	87.33	394,521	-0.09(-0.10%)
Nov 20, 2019	90.42	90.50	87.26	87.42	801,892	-3.75(-4.11%)
Nov 19, 2019	91.53	92.21	90.99	91.17	344,003	-0.43(-0.47%)
Nov 18, 2019	91.33	92.13	90.63	91.60	299,017	-0.19(-0.21%)
Nov 15, 2019	91.60	91.96	90.93	91.79	247,275	+1.18(+1.31%)
Nov 14, 2019	91.43	91.99	90.57	90.61	405,951	-1.04(-1.14%)
Nov 13, 2019	92.06	92.57	91.14	91.65	461,116	-1.02(-1.10%)
Nov 12, 2019	92.43	92.87	91.71	92.67	589,255	+0.39(+0.42%)
Nov 11, 2019	91.90	92.99	91.34	92.29	299,616	-0.54(-0.58%)
Nov 08, 2019	92.37	93.36	91.53	92.83	402,505	+0.04(+0.05%)
Nov 07, 2019	92.39	93.55	91.72	92.78	1,299,235	+1.51(+1.65%)
Nov 06, 2019	92.24	93.26	90.73	91.27	560,798	-1.23(-1.33%)
Nov 05, 2019	90.93	93.32	90.57	92.50	1,478,291	+1.96(+2.16%)
Nov 04, 2019	89.74	91.02	89.06	90.55	575,613	+1.64(+1.85%)

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.