Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	91.52	92.72	90.44	90.64	311,500	-0.97(-1.06%)
Jan 30, 2020	90.96	91.98	90.02	91.61	269,689	+0.48(+0.53%)
Jan 29, 2020	90.72	91.71	90.18	91.13	220,394	+0.63(+0.70%)
Jan 28, 2020	89.62	90.90	88.82	90.50	256,521	+1.21(+1.36%)
Jan 27, 2020	87.87	90.81	87.78	89.29	543,671	-0.51(-0.57%)
Jan 24, 2020	87.45	90.20	87.45	89.80	435,600	+2.67(+3.07%)
Jan 23, 2020	88.75	89.41	86.75	87.12	609,913	-1.58(-1.79%)
Jan 22, 2020	88.46	89.72	88.27	88.71	361,536	+0.96(+1.09%)
Jan 21, 2020	88.51	88.73	86.73	87.75	756,047	-0.45(-0.51%)
Jan 17, 2020	89.29	89.40	87.65	88.20	604,800	-0.80(-0.90%)
Jan 16, 2020	88.08	90.14	87.89	89.00	613,283	+1.26(+1.44%)
Jan 15, 2020	85.83	89.31	85.31	87.74	750,805	+2.07(+2.42%)
Jan 14, 2020	85.28	86.50	84.15	85.67	662,217	+0.71(+0.84%)
Jan 13, 2020	83.82	85.25	83.12	84.96	667,900	+1.29(+1.54%)
Jan 10, 2020	84.16	84.68	82.97	83.67	301,400	+0.13(+0.16%)
Jan 09, 2020	83.67	84.45	82.74	83.54	221,829	+0.59(+0.71%)
Jan 08, 2020	82.91	83.95	82.51	82.95	263,683	-0.04(-0.05%)
Jan 07, 2020	82.37	83.55	80.65	82.99	366,232	+0.76(+0.92%)
Jan 06, 2020	79.71	83.33	79.20	82.23	546,339	+1.81(+2.25%)
Jan 03, 2020	78.19	81.09	78.19	80.42	297,600	+0.43(+0.54%)
Jan 02, 2020	78.51	80.00	77.60	79.99	278,673	+1.91(+2.45%)
Dec 31, 2019	78.78	79.83	77.85	78.08	318,700	-1.12(-1.41%)
Dec 30, 2019	78.95	79.36	76.62	79.20	267,108	-0.01(-0.01%)
Dec 27, 2019	80.81	81.27	79.00	79.21	132,100	-0.99(-1.23%)
Dec 26, 2019	80.36	81.41	80.00	80.20	158,113	+0.07(+0.09%)
Dec 24, 2019	79.99	80.36	79.40	80.13	75,100	+0.29(+0.36%)
Dec 23, 2019	80.88	80.88	79.32	79.84	255,663	-0.86(-1.07%)
Dec 20, 2019	79.51	80.94	79.51	80.70	435,800	+1.39(+1.75%)
Dec 19, 2019	79.00	79.56	78.52	79.31	254,854	+0.55(+0.70%)
Dec 18, 2019	78.78	79.75	78.19	78.76	319,009	+0.47(+0.60%)
Dec 17, 2019	78.40	78.82	76.52	78.29	397,931	-0.42(-0.53%)
Dec 16, 2019	81.08	81.09	78.61	78.71	305,495	-1.55(-1.93%)
Dec 13, 2019	80.56	80.92	79.73	80.26	355,700	-0.49(-0.61%)
Dec 12, 2019	80.12	80.81	78.50	80.75	592,796	+0.93(+1.17%)
Dec 11, 2019	83.15	83.15	78.14	79.82	2,132,398	-3.41(-4.10%)
Dec 10, 2019	83.69	83.91	82.38	83.23	455,911	-1.15(-1.36%)
Dec 09, 2019	84.95	86.00	84.17	84.38	151,337	-1.04(-1.22%)
Dec 06, 2019	85.29	86.55	84.90	85.42	202,200	+0.86(+1.02%)
Dec 05, 2019	84.21	85.72	83.84	84.56	433,517	+0.47(+0.56%)
Dec 04, 2019	87.63	87.65	83.11	84.09	399,609	-1.30(-1.52%)
Dec 03, 2019	83.87	85.76	81.97	85.39	347,714	-0.24(-0.28%)
Dec 02, 2019	88.04	88.99	84.76	85.63	254,577	-2.31(-2.63%)
Nov 29, 2019	87.64	88.64	86.60	87.94	90,500	+0.27(+0.31%)
Nov 27, 2019	86.11	88.08	85.27	87.67	177,600	+1.43(+1.66%)
Nov 26, 2019	85.69	87.43	85.16	86.24	226,047	+0.49(+0.57%)
Nov 25, 2019	86.50	87.15	84.90	85.75	356,484	+0.09(+0.11%)
Nov 22, 2019	85.08	85.97	84.69	85.66	255,100	+0.83(+0.98%)
Nov 21, 2019	85.61	86.47	84.05	84.83	251,324	-0.44(-0.52%)
Nov 20, 2019	85.33	87.24	83.74	85.27	365,240	+0.07(+0.08%)
Nov 19, 2019	84.35	85.81	84.05	85.20	422,679	+1.23(+1.46%)
Nov 18, 2019	84.45	86.57	83.51	83.97	386,979	-1.01(-1.19%)
Nov 15, 2019	84.35	85.00	83.56	84.98	290,400	+1.16(+1.38%)
Nov 14, 2019	84.75	84.98	82.99	83.82	224,475	-0.78(-0.92%)
Nov 13, 2019	83.05	85.22	82.71	84.60	474,297	+1.61(+1.94%)
Nov 12, 2019	79.47	83.10	79.36	82.99	565,233	+3.37(+4.23%)
Nov 11, 2019	77.94	79.66	76.22	79.62	387,813	+1.57(+2.01%)
Nov 08, 2019	76.61	78.55	76.14	78.05	370,800	+0.97(+1.26%)
Nov 07, 2019	77.23	78.98	76.36	77.08	316,774	-0.40(-0.52%)
Nov 06, 2019	80.00	80.08	77.25	77.48	748,223	-2.79(-3.48%)
Nov 05, 2019	77.05	80.57	75.00	80.27	1,804,014	+12.87(+19.09%)
Nov 04, 2019	71.33	72.19	66.19	67.40	497,253	-3.61(-5.08%)

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.