Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	84.93	85.06	83.68	83.93	1,062,769	-1.37(-1.61%)
Jan 30, 2020	83.45	85.33	83.29	85.30	986,674	+0.58(+0.68%)
Jan 29, 2020	84.49	85.35	84.24	84.72	393,976	+0.58(+0.68%)
Jan 28, 2020	83.61	84.39	83.35	84.15	734,538	+1.14(+1.38%)
Jan 27, 2020	80.57	83.43	80.57	83.01	1,120,762	-0.59(-0.70%)
Jan 24, 2020	85.31	85.38	82.78	83.59	603,555	-1.58(-1.85%)
Jan 23, 2020	84.39	85.49	83.52	85.17	684,233	-0.21(-0.24%)
Jan 22, 2020	85.47	87.19	85.30	85.38	694,776	+0.23(+0.27%)
Jan 21, 2020	86.55	86.76	84.72	85.15	807,547	-2.40(-2.74%)
Jan 17, 2020	87.26	88.16	87.17	87.55	358,990	+0.62(+0.71%)
Jan 16, 2020	86.04	87.07	86.04	86.94	470,660	+1.33(+1.55%)
Jan 15, 2020	85.97	86.59	85.48	85.61	325,550	-0.53(-0.61%)
Jan 14, 2020	85.79	86.64	85.73	86.13	437,414	+0.20(+0.23%)
Jan 13, 2020	85.59	86.23	85.39	85.94	276,052	+0.50(+0.58%)
Jan 10, 2020	86.70	86.70	85.16	85.44	674,971	-1.28(-1.48%)
Jan 09, 2020	87.62	87.80	86.59	86.72	519,188	-0.30(-0.34%)
Jan 08, 2020	85.85	87.45	85.53	87.02	575,627	+1.10(+1.28%)
Jan 07, 2020	86.67	87.32	85.77	85.92	784,992	-1.04(-1.20%)
Jan 06, 2020	87.46	87.72	86.69	86.96	812,589	-1.30(-1.47%)
Jan 03, 2020	87.63	88.42	87.46	88.26	463,444	-0.27(-0.30%)
Jan 02, 2020	89.44	89.92	88.20	88.53	529,812	-0.54(-0.60%)
Dec 31, 2019	89.40	89.82	88.83	89.06	402,807	-0.40(-0.44%)
Dec 30, 2019	90.10	90.27	89.33	89.46	274,202	-0.57(-0.63%)
Dec 27, 2019	90.27	90.47	89.81	90.03	331,089	-0.02(-0.02%)
Dec 26, 2019	89.30	90.23	89.09	90.05	384,972	+0.95(+1.07%)
Dec 24, 2019	89.05	89.43	88.83	89.09	270,451	+0.26(+0.29%)
Dec 23, 2019	88.34	89.15	88.22	88.83	460,568	+0.70(+0.80%)
Dec 20, 2019	87.43	88.23	87.15	88.13	808,132	+1.11(+1.28%)
Dec 19, 2019	85.68	87.55	85.68	87.02	1,149,366	+1.90(+2.23%)
Dec 18, 2019	84.82	85.27	84.50	85.12	440,558	+0.39(+0.46%)
Dec 17, 2019	84.17	85.24	84.14	84.73	564,109	+0.37(+0.44%)
Dec 16, 2019	83.38	85.01	83.37	84.37	788,318	+1.50(+1.81%)
Dec 13, 2019	82.06	83.02	81.81	82.87	500,008	+0.96(+1.18%)
Dec 12, 2019	80.49	82.05	80.39	81.90	573,186	+1.41(+1.75%)
Dec 11, 2019	79.89	80.83	79.45	80.49	394,804	+1.11(+1.40%)
Dec 10, 2019	79.43	80.02	79.20	79.38	235,891	-0.16(-0.20%)
Dec 09, 2019	80.33	80.55	79.48	79.54	352,321	-0.79(-0.99%)
Dec 06, 2019	79.95	80.61	79.82	80.34	475,934	+0.99(+1.25%)
Dec 05, 2019	79.41	79.75	79.06	79.34	433,298	+0.37(+0.47%)
Dec 04, 2019	78.89	79.32	78.88	78.98	346,486	+0.22(+0.28%)
Dec 03, 2019	79.38	79.57	78.50	78.76	550,873	-1.53(-1.90%)
Dec 02, 2019	80.40	81.04	80.05	80.29	655,176	+0.07(+0.09%)
Nov 29, 2019	80.50	80.96	80.07	80.22	276,696	-0.32(-0.39%)
Nov 27, 2019	79.67	80.74	79.67	80.53	230,362	+0.86(+1.08%)
Nov 26, 2019	79.31	80.08	79.09	79.67	412,459	+0.46(+0.58%)
Nov 25, 2019	78.34	79.33	77.82	79.21	482,879	+1.35(+1.73%)
Nov 22, 2019	76.86	77.90	76.51	77.86	397,926	+1.20(+1.56%)
Nov 21, 2019	77.37	77.45	75.74	76.67	374,247	-0.83(-1.07%)
Nov 20, 2019	78.21	78.67	76.91	77.50	572,853	-1.22(-1.55%)
Nov 19, 2019	78.17	79.17	77.97	78.72	453,750	+0.82(+1.06%)
Nov 18, 2019	77.28	78.01	76.91	77.89	578,143	+0.68(+0.89%)
Nov 15, 2019	76.73	77.56	76.31	77.21	294,633	+1.02(+1.34%)
Nov 14, 2019	75.02	76.29	74.67	76.19	301,834	+1.14(+1.52%)
Nov 13, 2019	75.19	75.36	74.67	75.05	409,604	-0.38(-0.50%)
Nov 12, 2019	75.78	76.28	75.24	75.43	290,774	-0.23(-0.30%)
Nov 11, 2019	76.58	76.58	75.53	75.66	431,065	-1.37(-1.77%)
Nov 08, 2019	76.84	77.05	75.89	77.02	271,207	-0.01(-0.01%)
Nov 07, 2019	77.99	78.41	76.95	77.03	450,168	-0.43(-0.55%)
Nov 06, 2019	77.23	77.73	76.46	77.46	597,531	+0.19(+0.24%)
Nov 05, 2019	76.30	78.07	76.30	77.27	923,792	+0.82(+1.08%)
Nov 04, 2019	74.98	76.52	74.68	76.45	713,356	+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.