Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.22	71.90	67.77	68.57	8,037,363	-3.16(-4.40%)
Jan 30, 2020	69.90	71.94	69.17	71.73	5,263,986	+1.41(+2.00%)
Jan 29, 2020	70.70	71.93	70.22	70.32	4,276,477	+0.41(+0.59%)
Jan 28, 2020	69.64	70.68	69.04	69.91	2,980,387	+0.73(+1.06%)
Jan 27, 2020	70.61	70.65	68.95	69.17	4,142,884	-3.42(-4.72%)
Jan 24, 2020	72.48	73.26	71.76	72.60	3,172,355	-0.20(-0.28%)
Jan 23, 2020	72.54	73.00	70.72	72.80	3,629,813	-0.09(-0.12%)
Jan 22, 2020	73.72	73.93	72.84	72.89	2,618,157	-0.51(-0.70%)
Jan 21, 2020	73.64	73.97	72.48	73.40	3,960,894	-0.79(-1.06%)
Jan 17, 2020	74.78	74.90	73.94	74.19	3,555,467	-0.62(-0.83%)
Jan 16, 2020	75.70	75.80	74.36	74.81	3,478,882	-0.23(-0.30%)
Jan 15, 2020	76.92	77.15	74.55	75.04	4,919,238	-2.55(-3.29%)
Jan 14, 2020	78.10	78.20	77.11	77.59	4,021,600	-0.69(-0.88%)
Jan 13, 2020	78.93	79.73	77.93	78.28	3,323,504	-0.52(-0.66%)
Jan 10, 2020	77.70	79.28	77.58	78.80	4,366,814	+1.39(+1.80%)
Jan 09, 2020	76.21	77.49	75.58	77.41	3,729,486	+1.70(+2.25%)
Jan 08, 2020	75.25	76.07	74.82	75.71	5,043,109	+0.31(+0.41%)
Jan 07, 2020	74.06	75.45	73.45	75.40	4,669,963	+0.96(+1.29%)
Jan 06, 2020	74.10	74.82	73.62	74.44	4,171,929	+0.01(+0.01%)
Jan 03, 2020	76.74	76.98	73.89	74.44	6,218,810	-2.94(-3.79%)
Jan 02, 2020	76.97	77.46	76.67	77.37	2,619,455	+1.20(+1.58%)
Dec 31, 2019	75.60	76.29	75.43	76.17	1,944,945	+0.63(+0.83%)
Dec 30, 2019	75.65	76.32	75.43	75.54	2,688,701	-0.26(-0.34%)
Dec 27, 2019	77.09	77.15	75.74	75.80	2,154,575	-0.99(-1.29%)
Dec 26, 2019	77.46	77.58	76.60	76.80	1,482,728	-0.55(-0.71%)
Dec 24, 2019	77.40	77.80	77.02	77.35	688,151	-0.11(-0.15%)
Dec 23, 2019	77.51	77.63	76.86	77.46	2,348,739	-0.02(-0.03%)
Dec 20, 2019	77.46	78.07	76.76	77.49	5,903,566	+0.55(+0.72%)
Dec 19, 2019	77.18	77.58	76.62	76.93	3,420,853	+0.06(+0.08%)
Dec 18, 2019	77.67	77.80	76.43	76.87	5,328,972	-0.95(-1.22%)
Dec 17, 2019	78.22	79.06	77.51	77.82	3,653,971	+0.44(+0.57%)
Dec 16, 2019	76.84	78.23	76.21	77.38	4,767,973	+1.08(+1.42%)
Dec 13, 2019	76.93	77.93	75.84	76.30	3,020,020	-0.59(-0.76%)
Dec 12, 2019	75.77	77.08	75.58	76.88	3,068,151	+1.33(+1.77%)
Dec 11, 2019	77.13	77.26	75.08	75.55	3,749,636	-1.37(-1.78%)
Dec 10, 2019	75.40	76.97	75.10	76.92	3,514,301	+1.67(+2.22%)
Dec 09, 2019	75.93	76.14	75.05	75.25	3,900,501	-0.89(-1.16%)
Dec 06, 2019	76.40	77.22	75.96	76.14	4,702,960	+0.50(+0.67%)
Dec 05, 2019	75.77	76.03	74.78	75.63	3,855,797	-0.18(-0.24%)
Dec 04, 2019	77.23	77.23	75.58	75.81	4,792,537	-0.55(-0.72%)
Dec 03, 2019	77.14	77.18	76.25	76.36	4,144,244	-1.39(-1.79%)
Dec 02, 2019	77.95	78.96	77.68	77.76	3,901,046	+0.09(+0.12%)
Nov 29, 2019	78.76	78.85	77.58	77.67	2,110,682	-1.31(-1.66%)
Nov 27, 2019	79.37	79.71	78.63	78.98	3,708,909	-0.45(-0.56%)
Nov 26, 2019	79.67	80.05	78.96	79.42	6,111,899	+0.24(+0.31%)
Nov 25, 2019	79.53	79.85	78.86	79.18	3,722,229	-0.13(-0.16%)
Nov 22, 2019	80.56	81.11	79.18	79.31	3,538,500	-0.73(-0.91%)
Nov 21, 2019	79.36	80.40	79.11	80.04	3,845,517	+0.99(+1.26%)
Nov 20, 2019	79.44	79.46	77.08	79.05	5,643,389	-0.35(-0.44%)
Nov 19, 2019	81.38	81.46	79.05	79.40	4,476,944	-2.07(-2.54%)
Nov 18, 2019	80.81	81.50	80.52	81.46	3,644,726	+0.36(+0.45%)
Nov 15, 2019	81.42	81.57	80.24	81.10	3,085,862	-0.17(-0.21%)
Nov 14, 2019	80.50	81.46	80.42	81.27	2,838,512	+0.46(+0.57%)
Nov 13, 2019	80.18	81.20	79.92	80.81	2,758,045	-0.19(-0.23%)
Nov 12, 2019	81.48	82.12	80.61	81.00	2,392,060	-0.16(-0.20%)
Nov 11, 2019	80.58	81.58	80.08	81.16	2,358,830	-0.15(-0.18%)
Nov 08, 2019	81.45	81.58	80.30	81.30	3,322,683	-0.44(-0.53%)
Nov 07, 2019	81.30	81.94	80.81	81.74	3,995,536	+0.85(+1.05%)
Nov 06, 2019	81.13	81.65	80.34	80.89	3,138,336	-0.60(-0.73%)
Nov 05, 2019	81.92	82.21	80.57	81.49	4,076,719	-0.12(-0.15%)
Nov 04, 2019	81.09	82.08	80.80	81.61	3,067,491	+1.11(+1.38%)

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.