Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	82.72	83.30	76.56	76.81	1,710,400	-6.89(-8.23%)
Jan 30, 2020	87.68	91.63	82.52	83.70	2,556,789	+2.09(+2.56%)
Jan 29, 2020	86.02	86.02	80.80	81.61	1,160,974	-1.71(-2.05%)
Jan 28, 2020	81.87	83.53	80.69	83.32	676,814	+2.63(+3.26%)
Jan 27, 2020	80.80	81.39	79.22	80.69	552,258	-2.50(-3.01%)
Jan 24, 2020	84.71	85.60	82.55	83.19	539,500	-2.85(-3.31%)
Jan 23, 2020	83.05	86.46	82.88	86.04	955,483	+2.85(+3.43%)
Jan 22, 2020	83.78	84.83	82.63	83.19	981,078	+0.44(+0.53%)
Jan 21, 2020	84.00	84.10	82.58	82.75	1,081,351	-1.36(-1.62%)
Jan 17, 2020	85.19	85.19	83.94	84.11	508,200	-0.35(-0.41%)
Jan 16, 2020	84.14	84.68	83.61	84.46	467,353	+1.02(+1.22%)
Jan 15, 2020	84.92	84.99	83.31	83.44	622,981	-1.47(-1.73%)
Jan 14, 2020	85.55	85.69	83.97	84.91	399,380	-0.97(-1.13%)
Jan 13, 2020	85.37	86.07	85.00	85.88	467,729	+1.22(+1.44%)
Jan 10, 2020	85.10	85.51	83.58	84.66	600,800	-0.68(-0.80%)
Jan 09, 2020	85.44	86.65	84.81	85.34	542,822	+1.05(+1.25%)
Jan 08, 2020	83.74	85.07	83.31	84.29	477,669	+0.76(+0.91%)
Jan 07, 2020	82.81	83.74	82.26	83.53	448,754	+0.78(+0.94%)
Jan 06, 2020	82.50	83.28	81.35	82.75	491,950	-0.91(-1.09%)
Jan 03, 2020	83.15	84.85	83.00	83.66	888,700	-1.34(-1.58%)
Jan 02, 2020	83.58	85.05	82.94	85.00	605,193	+2.59(+3.14%)
Dec 31, 2019	82.60	83.34	82.13	82.41	605,800	-0.95(-1.14%)
Dec 30, 2019	83.22	83.60	82.02	83.36	408,500	+0.00(+0.00%)
Dec 27, 2019	83.12	83.56	82.76	83.36	479,800	+0.53(+0.64%)
Dec 26, 2019	82.39	82.88	81.63	82.83	380,634	+0.52(+0.63%)
Dec 24, 2019	82.50	82.88	81.50	82.31	298,100	+0.14(+0.17%)
Dec 23, 2019	81.37	82.46	80.81	82.17	753,490	+1.16(+1.43%)
Dec 20, 2019	81.45	81.88	80.44	81.01	1,692,000	-0.19(-0.23%)
Dec 19, 2019	78.57	81.90	77.97	81.20	1,572,336	+2.61(+3.32%)
Dec 18, 2019	78.06	78.78	77.42	78.59	506,211	+0.46(+0.59%)
Dec 17, 2019	78.09	78.47	77.75	78.13	531,747	+0.56(+0.72%)
Dec 16, 2019	77.54	78.36	77.29	77.57	387,742	+0.63(+0.82%)
Dec 13, 2019	76.08	77.77	76.05	76.94	344,500	+0.38(+0.50%)
Dec 12, 2019	75.29	76.93	73.72	76.56	711,552	+0.67(+0.88%)
Dec 11, 2019	74.57	76.00	74.17	75.89	365,337	+1.65(+2.22%)
Dec 10, 2019	73.97	74.57	73.73	74.24	382,897	+0.39(+0.53%)
Dec 09, 2019	73.78	74.35	73.75	73.85	468,459	-0.27(-0.36%)
Dec 06, 2019	73.24	74.42	73.15	74.12	791,300	+2.02(+2.80%)
Dec 05, 2019	71.52	72.20	71.17	72.10	650,612	+0.81(+1.14%)
Dec 04, 2019	71.50	71.93	70.87	71.29	775,657	+0.62(+0.88%)
Dec 03, 2019	69.22	70.78	68.50	70.67	733,070	-0.19(-0.27%)
Dec 02, 2019	71.72	72.00	70.60	70.86	628,327	-0.84(-1.17%)
Nov 29, 2019	72.50	72.53	71.50	71.70	257,500	-1.11(-1.52%)
Nov 27, 2019	72.45	73.14	72.28	72.81	284,300	+0.56(+0.78%)
Nov 26, 2019	71.37	72.37	70.96	72.25	882,176	+0.81(+1.13%)
Nov 25, 2019	70.00	71.85	69.57	71.44	701,141	+1.87(+2.69%)
Nov 22, 2019	70.16	70.61	69.22	69.57	345,300	-0.07(-0.10%)
Nov 21, 2019	70.51	70.72	69.37	69.64	601,624	-0.83(-1.18%)
Nov 20, 2019	71.50	72.25	69.91	70.47	639,735	-1.32(-1.84%)
Nov 19, 2019	72.35	72.64	71.76	71.79	372,736	-0.45(-0.62%)
Nov 18, 2019	72.60	72.91	72.05	72.24	505,756	-0.47(-0.65%)
Nov 15, 2019	72.97	73.50	72.50	72.71	736,100	+0.45(+0.62%)
Nov 14, 2019	71.95	72.73	71.32	72.26	567,543	+0.31(+0.43%)
Nov 13, 2019	71.21	72.14	70.29	71.95	566,202	-0.03(-0.04%)
Nov 12, 2019	70.93	72.43	70.80	71.98	821,642	+1.24(+1.75%)
Nov 11, 2019	70.17	70.97	69.77	70.74	534,027	-0.39(-0.55%)
Nov 08, 2019	68.93	71.17	68.67	71.13	627,200	+2.38(+3.46%)
Nov 07, 2019	69.27	69.92	68.51	68.75	1,120,692	+0.19(+0.28%)
Nov 06, 2019	69.46	69.91	68.34	68.56	880,380	-1.66(-2.36%)
Nov 05, 2019	67.77	70.44	67.66	70.22	1,549,756	+2.21(+3.25%)
Nov 04, 2019	72.24	72.25	67.57	68.01	2,209,661	-4.42(-6.10%)

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.