Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	83.16	83.54	80.38	80.66	304,377	-3.14(-3.75%)
Jan 30, 2020	82.43	83.90	81.67	83.81	182,236	+0.77(+0.92%)
Jan 29, 2020	84.54	84.80	82.97	83.04	322,570	-1.30(-1.54%)
Jan 28, 2020	84.35	84.92	83.72	84.34	276,934	+0.55(+0.66%)
Jan 27, 2020	82.97	84.57	82.95	83.79	281,416	-0.85(-1.01%)
Jan 24, 2020	85.02	85.48	84.07	84.64	316,092	-0.42(-0.50%)
Jan 23, 2020	84.84	85.46	83.57	85.06	261,169	-0.11(-0.13%)
Jan 22, 2020	85.18	85.80	84.95	85.17	206,683	+0.18(+0.21%)
Jan 21, 2020	85.30	85.42	84.67	84.99	544,793	-0.57(-0.67%)
Jan 17, 2020	85.26	86.09	84.47	85.56	343,596	+0.59(+0.69%)
Jan 16, 2020	84.95	85.98	84.74	84.97	380,470	+0.64(+0.76%)
Jan 15, 2020	83.89	85.23	83.76	84.34	215,506	+0.24(+0.28%)
Jan 14, 2020	84.59	85.01	83.88	84.10	193,950	-0.76(-0.89%)
Jan 13, 2020	84.35	84.95	84.26	84.86	140,790	+0.51(+0.60%)
Jan 10, 2020	84.72	85.44	83.88	84.35	229,311	-0.49(-0.58%)
Jan 09, 2020	83.52	85.12	83.28	84.84	219,049	+1.68(+2.02%)
Jan 08, 2020	83.43	84.08	83.08	83.16	218,946	-0.45(-0.54%)
Jan 07, 2020	83.99	84.23	82.87	83.61	203,721	-0.69(-0.81%)
Jan 06, 2020	84.19	84.52	83.67	84.30	273,012	-0.69(-0.81%)
Jan 03, 2020	83.65	85.31	83.37	84.98	184,448	+0.10(+0.12%)
Jan 02, 2020	85.48	85.48	83.97	84.89	188,943	+0.25(+0.29%)
Dec 31, 2019	85.01	85.47	84.52	84.64	201,067	-0.53(-0.62%)
Dec 30, 2019	85.36	85.67	84.72	85.17	161,893	-0.26(-0.30%)
Dec 27, 2019	86.08	86.31	85.27	85.42	113,992	-0.44(-0.51%)
Dec 26, 2019	86.29	86.54	85.57	85.87	219,858	-0.30(-0.35%)
Dec 24, 2019	86.82	86.82	86.08	86.17	50,063	-0.52(-0.60%)
Dec 23, 2019	87.19	87.36	86.31	86.69	126,031	-0.43(-0.50%)
Dec 20, 2019	86.09	87.29	86.09	87.12	798,664	+1.43(+1.67%)
Dec 19, 2019	85.76	86.16	85.09	85.69	190,498	-0.08(-0.09%)
Dec 18, 2019	87.27	87.27	85.50	85.77	281,155	-1.12(-1.29%)
Dec 17, 2019	86.52	87.07	85.83	86.89	197,981	+0.74(+0.85%)
Dec 16, 2019	86.65	87.06	86.13	86.15	306,344	+0.08(+0.09%)
Dec 13, 2019	86.73	86.97	85.75	86.07	240,934	-0.55(-0.63%)
Dec 12, 2019	86.54	87.62	85.65	86.62	318,589	+0.30(+0.35%)
Dec 11, 2019	85.05	87.25	84.57	86.32	422,060	+1.54(+1.82%)
Dec 10, 2019	85.03	85.13	84.25	84.78	202,000	-0.35(-0.41%)
Dec 09, 2019	85.16	85.79	84.94	85.13	136,182	-0.47(-0.55%)
Dec 06, 2019	85.82	86.51	85.52	85.60	189,444	+0.78(+0.93%)
Dec 05, 2019	85.60	86.21	84.67	84.82	272,145	-0.35(-0.41%)
Dec 04, 2019	85.28	85.96	84.89	85.17	239,577	+0.63(+0.74%)
Dec 03, 2019	84.92	84.92	83.87	84.54	242,688	-1.18(-1.37%)
Dec 02, 2019	87.48	87.63	85.50	85.72	225,889	-1.50(-1.72%)
Nov 29, 2019	88.31	88.43	87.15	87.22	60,361	-1.37(-1.55%)
Nov 27, 2019	88.79	88.97	88.23	88.59	114,196	-0.04(-0.04%)
Nov 26, 2019	87.44	88.70	87.35	88.63	206,441	+1.16(+1.32%)
Nov 25, 2019	86.49	88.03	86.22	87.47	256,953	+1.30(+1.51%)
Nov 22, 2019	86.28	86.37	85.61	86.17	156,102	+0.55(+0.64%)
Nov 21, 2019	87.47	87.55	85.22	85.62	202,617	-1.44(-1.66%)
Nov 20, 2019	87.69	88.30	86.36	87.06	243,728	-1.17(-1.32%)
Nov 19, 2019	88.20	89.16	87.76	88.23	352,479	+0.61(+0.69%)
Nov 18, 2019	88.21	88.46	86.79	87.62	304,229	-1.15(-1.29%)
Nov 15, 2019	89.25	89.67	88.41	88.77	311,594	-0.10(-0.11%)
Nov 14, 2019	87.30	89.24	87.30	88.87	249,887	+1.18(+1.34%)
Nov 13, 2019	87.54	88.26	87.01	87.69	241,928	-0.52(-0.59%)
Nov 12, 2019	87.36	88.59	86.56	88.21	333,786	+0.87(+1.00%)
Nov 11, 2019	86.86	87.67	85.86	87.34	217,214	-0.34(-0.39%)
Nov 08, 2019	89.18	89.36	87.32	87.68	251,334	-2.07(-2.31%)
Nov 07, 2019	90.23	90.68	89.12	89.75	226,911	-0.09(-0.10%)
Nov 06, 2019	90.52	90.65	89.74	89.84	313,146	-1.21(-1.32%)
Nov 05, 2019	89.96	91.37	89.96	91.04	231,057	+1.61(+1.80%)
Nov 04, 2019	89.46	89.69	88.28	89.44	326,517	+0.63(+0.71%)

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.