Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	86.77	87.61	86.16	86.24	987,735	-0.77(-0.88%)
Jan 30, 2020	86.45	87.22	86.17	87.01	783,735	+0.28(+0.33%)
Jan 29, 2020	86.30	87.28	85.54	86.72	785,152	+0.37(+0.43%)
Jan 28, 2020	84.89	86.67	84.60	86.36	1,078,908	+1.16(+1.36%)
Jan 27, 2020	85.39	86.39	85.05	85.20	962,888	-0.24(-0.29%)
Jan 24, 2020	85.82	85.88	85.06	85.44	550,882	-0.19(-0.22%)
Jan 23, 2020	85.69	86.17	85.41	85.63	956,679	-0.28(-0.33%)
Jan 22, 2020	85.95	86.83	85.80	85.91	1,062,912	-0.01(-0.01%)
Jan 21, 2020	85.28	86.15	85.25	85.92	1,072,947	+0.66(+0.77%)
Jan 17, 2020	85.93	86.14	85.25	85.26	964,204	-0.47(-0.55%)
Jan 16, 2020	85.68	86.38	85.35	85.73	723,895	+0.11(+0.13%)
Jan 15, 2020	85.48	86.69	85.42	85.62	859,042	+0.20(+0.23%)
Jan 14, 2020	85.79	86.29	85.14	85.42	727,586	-0.53(-0.61%)
Jan 13, 2020	85.05	86.59	85.05	85.95	1,684,330	+0.71(+0.83%)
Jan 10, 2020	85.57	85.99	84.99	85.24	964,734	-0.29(-0.34%)
Jan 09, 2020	86.63	86.67	85.34	85.54	1,003,787	-0.44(-0.52%)
Jan 08, 2020	85.92	86.91	85.76	85.98	1,609,526	+0.05(+0.05%)
Jan 07, 2020	85.31	86.60	84.98	85.93	1,901,840	+0.48(+0.56%)
Jan 06, 2020	87.10	87.16	85.24	85.45	2,080,922	-2.69(-3.06%)
Jan 03, 2020	82.11	88.99	81.20	88.15	4,182,676	+8.92(+11.26%)
Jan 02, 2020	80.81	81.09	79.09	79.22	1,691,315	-1.83(-2.26%)
Dec 31, 2019	80.57	81.09	79.96	81.05	1,108,983	+0.55(+0.68%)
Dec 30, 2019	80.98	81.07	80.30	80.50	421,385	-0.58(-0.72%)
Dec 27, 2019	81.23	81.58	80.87	81.09	453,974	-0.08(-0.09%)
Dec 26, 2019	80.25	81.17	80.22	81.16	392,869	+0.95(+1.19%)
Dec 24, 2019	80.61	80.85	80.21	80.21	471,806	-0.34(-0.42%)
Dec 23, 2019	81.24	81.24	80.50	80.55	587,441	-0.31(-0.38%)
Dec 20, 2019	79.95	81.25	79.34	80.86	2,395,756	+1.54(+1.94%)
Dec 19, 2019	79.51	80.00	79.03	79.33	1,090,645	+0.03(+0.04%)
Dec 18, 2019	79.43	79.55	78.60	79.30	1,028,145	+0.08(+0.10%)
Dec 17, 2019	79.17	79.87	79.11	79.22	767,608	+0.11(+0.14%)
Dec 16, 2019	79.19	79.68	78.63	79.11	1,244,960	-0.12(-0.15%)
Dec 13, 2019	79.03	79.67	78.48	79.23	1,481,439	-0.01(-0.01%)
Dec 12, 2019	79.48	80.16	78.69	79.24	872,438	-0.25(-0.32%)
Dec 11, 2019	79.39	79.95	79.11	79.50	505,505	+0.34(+0.43%)
Dec 10, 2019	79.41	79.61	79.09	79.16	677,307	-0.13(-0.17%)
Dec 09, 2019	79.38	79.48	79.06	79.29	750,759	-0.06(-0.07%)
Dec 06, 2019	79.52	80.04	79.27	79.35	741,409	-0.18(-0.23%)
Dec 05, 2019	79.47	79.89	79.23	79.52	722,953	+0.26(+0.33%)
Dec 04, 2019	79.35	80.07	78.88	79.26	1,223,423	-0.26(-0.33%)
Dec 03, 2019	79.09	79.87	78.76	79.52	1,034,475	+0.36(+0.45%)
Dec 02, 2019	78.96	79.31	78.03	79.17	1,795,591	+0.05(+0.06%)
Nov 29, 2019	79.11	79.50	78.76	79.12	578,267	-0.04(-0.05%)
Nov 27, 2019	79.00	79.37	78.76	79.16	973,757	+0.16(+0.20%)
Nov 26, 2019	78.86	79.24	78.36	79.00	2,794,816	+0.40(+0.50%)
Nov 25, 2019	78.45	78.90	78.31	78.60	911,732	+0.49(+0.63%)
Nov 22, 2019	78.26	78.50	77.80	78.11	733,449	+0.07(+0.08%)
Nov 21, 2019	78.42	78.64	77.47	78.05	1,011,364	-0.61(-0.78%)
Nov 20, 2019	78.87	79.35	78.36	78.66	869,564	-0.25(-0.31%)
Nov 19, 2019	78.70	79.37	78.37	78.90	1,023,071	+0.37(+0.47%)
Nov 18, 2019	77.91	79.45	77.70	78.54	2,400,758	+0.40(+0.51%)
Nov 15, 2019	76.50	78.14	76.36	78.14	1,545,656	+1.79(+2.34%)
Nov 14, 2019	76.38	76.75	75.64	76.35	698,472	+0.04(+0.05%)
Nov 13, 2019	75.36	76.59	75.15	76.31	848,241	+0.83(+1.10%)
Nov 12, 2019	75.76	76.13	75.10	75.48	959,197	-0.35(-0.46%)
Nov 11, 2019	74.16	75.83	74.15	75.83	715,493	+1.45(+1.95%)
Nov 08, 2019	74.36	74.43	73.85	74.38	488,576	-0.05(-0.06%)
Nov 07, 2019	74.63	74.82	73.76	74.43	851,743	-0.07(-0.09%)
Nov 06, 2019	72.50	74.64	72.50	74.49	899,347	+2.08(+2.88%)
Nov 05, 2019	72.58	73.01	72.19	72.41	786,204	-0.33(-0.45%)
Nov 04, 2019	72.96	73.48	72.32	72.74	1,478,449	-0.34(-0.46%)

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.