Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	84.50	84.58	81.05	81.28	217,800	-2.88(-3.42%)
Jan 30, 2020	83.52	84.28	82.38	84.16	114,367	+0.12(+0.14%)
Jan 29, 2020	84.31	84.89	83.68	84.04	85,624	-0.44(-0.52%)
Jan 28, 2020	84.08	85.55	83.92	84.48	145,915	+1.09(+1.31%)
Jan 27, 2020	82.56	84.33	81.88	83.39	254,418	-0.66(-0.79%)
Jan 24, 2020	86.39	86.39	83.72	84.05	155,500	-2.10(-2.44%)
Jan 23, 2020	86.62	86.80	85.55	86.15	218,537	-0.57(-0.66%)
Jan 22, 2020	87.18	87.86	86.71	86.72	121,596	-0.26(-0.30%)
Jan 21, 2020	85.48	87.07	85.33	86.98	147,984	+1.05(+1.22%)
Jan 17, 2020	88.12	89.15	85.84	85.93	239,300	-1.59(-1.82%)
Jan 16, 2020	86.08	87.68	86.00	87.52	201,085	+2.07(+2.42%)
Jan 15, 2020	83.51	85.78	83.51	85.45	201,511	+1.67(+1.99%)
Jan 14, 2020	82.84	84.54	82.49	83.78	348,667	+0.39(+0.47%)
Jan 13, 2020	81.43	83.45	81.16	83.39	185,949	+1.83(+2.24%)
Jan 10, 2020	81.69	82.53	80.87	81.56	147,600	+0.24(+0.30%)
Jan 09, 2020	82.19	82.29	80.93	81.32	242,448	-0.34(-0.42%)
Jan 08, 2020	81.33	82.35	80.97	81.66	144,609	+0.45(+0.55%)
Jan 07, 2020	82.71	82.71	80.95	81.21	146,789	-1.76(-2.12%)
Jan 06, 2020	81.25	83.34	80.89	82.97	149,318	+0.78(+0.95%)
Jan 03, 2020	80.80	82.38	80.05	82.19	209,100	+0.60(+0.74%)
Jan 02, 2020	82.00	82.11	80.66	81.59	267,432	-0.13(-0.16%)
Dec 31, 2019	81.82	82.82	81.65	81.72	151,500	-0.11(-0.13%)
Dec 30, 2019	82.50	82.67	81.61	81.83	125,591	-0.64(-0.78%)
Dec 27, 2019	82.81	83.01	81.94	82.47	118,000	-0.22(-0.27%)
Dec 26, 2019	82.93	83.08	82.21	82.69	57,145	+0.20(+0.24%)
Dec 24, 2019	82.89	83.01	82.25	82.49	51,700	-0.62(-0.75%)
Dec 23, 2019	82.09	83.83	81.78	83.11	161,072	+1.05(+1.28%)
Dec 20, 2019	82.43	82.91	82.05	82.06	717,400	-0.04(-0.05%)
Dec 19, 2019	81.48	82.15	80.50	82.10	142,846	+1.00(+1.23%)
Dec 18, 2019	80.30	81.40	80.22	81.10	137,170	+1.00(+1.25%)
Dec 17, 2019	80.66	80.66	79.25	80.10	130,898	-0.08(-0.10%)
Dec 16, 2019	80.12	81.58	79.97	80.18	193,495	+0.49(+0.61%)
Dec 13, 2019	80.95	81.00	79.47	79.69	135,900	-1.23(-1.52%)
Dec 12, 2019	82.02	82.99	80.28	80.92	204,793	-0.74(-0.91%)
Dec 11, 2019	82.85	83.69	81.36	81.66	176,505	-0.47(-0.57%)
Dec 10, 2019	80.14	82.50	79.78	82.13	184,598	+2.16(+2.70%)
Dec 09, 2019	80.47	80.58	79.47	79.97	206,783	-1.55(-1.90%)
Dec 06, 2019	80.69	81.79	80.04	81.52	194,800	+1.16(+1.44%)
Dec 05, 2019	80.84	81.45	80.18	80.36	292,431	-0.45(-0.56%)
Dec 04, 2019	80.09	81.12	79.06	80.81	362,540	+1.58(+1.99%)
Dec 03, 2019	79.31	80.07	78.81	79.23	338,926	-1.11(-1.38%)
Dec 02, 2019	79.78	80.39	78.56	80.34	316,661	+0.35(+0.44%)
Nov 29, 2019	80.30	81.34	79.65	79.99	79,300	-1.02(-1.26%)
Nov 27, 2019	81.34	81.65	80.21	81.01	133,100	+0.10(+0.12%)
Nov 26, 2019	80.80	81.93	80.26	80.91	209,652	-0.18(-0.22%)
Nov 25, 2019	79.20	81.95	78.90	81.09	319,131	+1.93(+2.44%)
Nov 22, 2019	79.61	80.51	77.86	79.16	225,700	-0.06(-0.08%)
Nov 21, 2019	76.32	79.44	76.06	79.22	331,869	+3.58(+4.73%)
Nov 20, 2019	75.57	76.75	74.01	75.64	304,384	-0.01(-0.01%)
Nov 19, 2019	71.96	76.00	71.76	75.65	290,587	+3.80(+5.29%)
Nov 18, 2019	74.52	75.00	71.74	71.85	183,830	-3.14(-4.19%)
Nov 15, 2019	74.54	75.81	74.45	74.99	208,500	+1.10(+1.49%)
Nov 14, 2019	72.35	74.10	71.63	73.89	161,594	+1.80(+2.50%)
Nov 13, 2019	72.60	73.15	71.67	72.09	269,917	-1.06(-1.45%)
Nov 12, 2019	72.84	74.15	72.70	73.15	160,216	+0.02(+0.03%)
Nov 11, 2019	74.28	74.77	72.75	73.13	124,444	-1.74(-2.32%)
Nov 08, 2019	74.42	75.53	73.80	74.87	140,800	+0.45(+0.60%)
Nov 07, 2019	74.58	75.61	74.12	74.42	135,089	+0.02(+0.03%)
Nov 06, 2019	74.23	74.73	73.58	74.40	152,468	+0.21(+0.28%)
Nov 05, 2019	73.91	75.23	73.88	74.19	147,380	+0.58(+0.78%)
Nov 04, 2019	71.43	75.00	71.01	73.61	278,980	+2.58(+3.64%)

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.