Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.39	80.39	79.26	79.76	1,479,164	-1.18(-1.45%)
Jan 30, 2020	81.14	81.14	78.89	80.94	1,131,584	+0.24(+0.30%)
Jan 29, 2020	82.50	83.40	80.27	80.70	1,561,483	-1.93(-2.33%)
Jan 28, 2020	82.08	83.12	81.27	82.62	875,742	+1.17(+1.43%)
Jan 27, 2020	80.83	81.91	80.47	81.46	909,585	-1.33(-1.60%)
Jan 24, 2020	83.12	83.25	81.73	82.78	700,963	-0.30(-0.36%)
Jan 23, 2020	82.71	83.30	81.15	83.08	620,999	-0.12(-0.14%)
Jan 22, 2020	84.25	84.45	82.85	83.20	579,797	-0.60(-0.72%)
Jan 21, 2020	84.71	85.05	83.58	83.80	565,666	-1.27(-1.49%)
Jan 17, 2020	86.00	86.00	84.65	85.07	594,707	-0.13(-0.15%)
Jan 16, 2020	85.40	85.55	84.38	85.20	540,650	+0.43(+0.50%)
Jan 15, 2020	84.56	85.28	84.17	84.78	604,225	+0.06(+0.07%)
Jan 14, 2020	85.51	86.12	84.56	84.72	604,236	-0.69(-0.80%)
Jan 13, 2020	85.67	85.98	84.87	85.41	508,002	-0.20(-0.24%)
Jan 10, 2020	86.42	86.94	85.34	85.61	938,608	-1.15(-1.32%)
Jan 09, 2020	87.88	87.98	86.38	86.76	512,116	-0.62(-0.71%)
Jan 08, 2020	87.55	87.94	86.58	87.38	822,904	-0.37(-0.42%)
Jan 07, 2020	86.33	87.83	85.87	87.75	504,810	+0.94(+1.08%)
Jan 06, 2020	85.95	86.87	85.79	86.81	385,740	-0.59(-0.68%)
Jan 03, 2020	86.47	87.82	85.87	87.41	507,006	-0.36(-0.41%)
Jan 02, 2020	88.15	88.25	86.76	87.77	617,740	+0.03(+0.03%)
Dec 31, 2019	87.71	88.52	87.70	87.74	388,884	-0.06(-0.06%)
Dec 30, 2019	88.12	88.35	87.62	87.80	512,731	-0.20(-0.23%)
Dec 27, 2019	88.23	88.44	87.77	88.00	498,052	-0.06(-0.06%)
Dec 26, 2019	88.12	88.21	87.58	88.06	351,414	+0.11(+0.13%)
Dec 24, 2019	88.54	88.64	87.62	87.95	223,730	-0.48(-0.55%)
Dec 23, 2019	87.52	88.49	86.54	88.43	575,319	+0.80(+0.91%)
Dec 20, 2019	87.52	88.24	86.94	87.63	1,374,526	+1.17(+1.35%)
Dec 19, 2019	86.09	86.57	85.50	86.46	700,820	+0.37(+0.43%)
Dec 18, 2019	86.04	86.25	84.91	86.09	614,698	+0.14(+0.16%)
Dec 17, 2019	85.74	86.30	85.29	85.95	672,742	+0.49(+0.57%)
Dec 16, 2019	85.44	85.95	85.05	85.46	615,897	+1.08(+1.29%)
Dec 13, 2019	86.81	87.38	84.28	84.38	488,883	-2.72(-3.12%)
Dec 12, 2019	85.58	87.39	85.13	87.09	581,726	+1.45(+1.69%)
Dec 11, 2019	85.67	86.00	85.08	85.65	373,532	+0.67(+0.79%)
Dec 10, 2019	84.63	85.70	84.23	84.98	795,522	+0.14(+0.16%)
Dec 09, 2019	84.72	86.10	84.54	84.84	558,877	+0.05(+0.05%)
Dec 06, 2019	84.32	84.95	84.15	84.79	650,801	+1.66(+2.00%)
Dec 05, 2019	82.70	83.38	82.69	83.13	431,591	+0.78(+0.95%)
Dec 04, 2019	82.96	84.21	82.27	82.36	506,159	+0.06(+0.07%)
Dec 03, 2019	81.92	82.57	81.11	82.30	608,799	-1.03(-1.23%)
Dec 02, 2019	84.41	85.74	83.32	83.33	531,820	-0.53(-0.63%)
Nov 29, 2019	84.55	85.19	83.71	83.86	209,490	-0.98(-1.16%)
Nov 27, 2019	85.16	85.16	84.26	84.84	303,448	-0.23(-0.27%)
Nov 26, 2019	85.30	85.31	84.39	85.07	313,055	-0.24(-0.28%)
Nov 25, 2019	84.29	85.83	84.06	85.31	647,331	+1.25(+1.49%)
Nov 22, 2019	83.87	84.21	83.12	84.06	469,897	+0.53(+0.63%)
Nov 21, 2019	83.01	83.72	82.39	83.53	494,697	+0.93(+1.12%)
Nov 20, 2019	83.66	84.27	81.59	82.61	882,529	-1.50(-1.79%)
Nov 19, 2019	84.27	84.83	83.96	84.11	760,030	+0.42(+0.50%)
Nov 18, 2019	84.05	84.36	82.52	83.69	605,422	-0.75(-0.89%)
Nov 15, 2019	84.69	85.18	84.31	84.44	694,382	+0.62(+0.74%)
Nov 14, 2019	83.97	84.59	83.59	83.82	507,312	-0.19(-0.23%)
Nov 13, 2019	84.13	84.78	83.75	84.01	601,907	-0.95(-1.12%)
Nov 12, 2019	85.23	85.58	84.54	84.97	717,875	-0.43(-0.50%)
Nov 11, 2019	83.55	85.46	83.26	85.39	635,547	+2.17(+2.61%)
Nov 08, 2019	82.78	83.93	82.39	83.22	530,118	+1.15(+1.40%)
Nov 07, 2019	83.10	83.62	81.88	82.07	535,734	+0.18(+0.23%)
Nov 06, 2019	82.50	82.93	81.61	81.89	616,625	-1.00(-1.20%)
Nov 05, 2019	82.43	83.60	81.86	82.89	762,204	+0.79(+0.97%)
Nov 04, 2019	81.70	82.53	80.76	82.09	708,743	+1.41(+1.75%)

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.