Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.56	80.56	79.55	79.77	519,999	-1.33(-1.64%)
Jan 30, 2020	80.08	81.19	79.97	81.10	443,875	+0.51(+0.63%)
Jan 29, 2020	81.53	81.55	80.59	80.60	475,970	-0.73(-0.90%)
Jan 28, 2020	81.43	81.66	81.21	81.33	299,572	+0.14(+0.18%)
Jan 27, 2020	81.32	81.57	81.16	81.18	448,585	-1.01(-1.23%)
Jan 24, 2020	83.01	83.01	81.89	82.19	508,331	-0.74(-0.89%)
Jan 23, 2020	82.71	82.95	82.25	82.93	545,188	+0.02(+0.02%)
Jan 22, 2020	82.97	83.12	82.84	82.91	436,879	+0.08(+0.09%)
Jan 21, 2020	83.01	83.15	82.76	82.84	477,195	-0.36(-0.44%)
Jan 17, 2020	83.23	83.32	83.07	83.20	355,820	+0.11(+0.13%)
Jan 16, 2020	82.87	83.09	82.78	83.09	286,623	+0.50(+0.61%)
Jan 15, 2020	82.60	82.79	82.39	82.59	618,754	-0.04(-0.05%)
Jan 14, 2020	82.55	82.66	82.32	82.63	318,374	-0.13(-0.15%)
Jan 13, 2020	82.71	82.78	82.48	82.76	462,896	+0.21(+0.26%)
Jan 10, 2020	82.88	82.98	82.50	82.55	322,937	-0.20(-0.25%)
Jan 09, 2020	82.77	82.80	82.40	82.75	333,620	+0.27(+0.33%)
Jan 08, 2020	82.59	82.83	82.41	82.48	384,291	-0.08(-0.09%)
Jan 07, 2020	82.82	82.82	82.27	82.56	393,471	-0.31(-0.38%)
Jan 06, 2020	82.50	82.98	82.47	82.87	341,035	+0.03(+0.04%)
Jan 03, 2020	82.87	83.08	82.73	82.84	907,052	-0.56(-0.67%)
Jan 02, 2020	83.46	83.57	83.09	83.40	761,969	+0.19(+0.22%)
Dec 31, 2019	82.87	83.27	82.76	83.21	301,722	+0.24(+0.29%)
Dec 30, 2019	83.38	83.45	82.90	82.97	377,036	-0.37(-0.45%)
Dec 27, 2019	83.57	83.57	83.29	83.34	254,813	-0.03(-0.04%)
Dec 26, 2019	83.44	83.54	83.21	83.38	235,032	+0.08(+0.09%)
Dec 24, 2019	83.54	83.54	83.17	83.30	132,003	-0.16(-0.19%)
Dec 23, 2019	83.44	83.51	83.28	83.46	396,847	+0.17(+0.20%)
Dec 20, 2019	83.21	83.49	83.08	83.29	379,627	+0.53(+0.65%)
Dec 19, 2019	82.77	82.86	82.61	82.76	239,208	+0.20(+0.24%)
Dec 18, 2019	82.84	82.89	82.53	82.56	401,336	-0.15(-0.18%)
Dec 17, 2019	82.83	82.96	82.70	82.72	275,849	+0.04(+0.05%)
Dec 16, 2019	82.47	82.84	82.46	82.67	321,760	+0.61(+0.74%)
Dec 13, 2019	82.23	82.43	81.77	82.06	270,172	-0.18(-0.21%)
Dec 12, 2019	81.51	82.43	81.45	82.24	461,280	+0.80(+0.98%)
Dec 11, 2019	81.46	81.72	81.32	81.44	568,085	+0.05(+0.06%)
Dec 10, 2019	81.52	81.62	81.25	81.39	385,687	-0.07(-0.08%)
Dec 09, 2019	81.40	81.71	81.39	81.46	241,643	-0.14(-0.18%)
Dec 06, 2019	81.24	81.79	81.24	81.60	357,260	+0.75(+0.93%)
Dec 05, 2019	81.05	81.05	80.57	80.85	423,374	-0.01(-0.01%)
Dec 04, 2019	80.42	81.00	80.31	80.86	297,608	+0.73(+0.91%)
Dec 03, 2019	80.09	80.22	79.68	80.13	367,797	-0.49(-0.61%)
Dec 02, 2019	80.99	81.06	80.56	80.62	480,525	-0.26(-0.32%)
Nov 29, 2019	81.08	81.17	80.82	80.88	128,076	-0.29(-0.35%)
Nov 27, 2019	81.00	81.28	80.92	81.16	246,886	+0.29(+0.35%)
Nov 26, 2019	80.83	80.92	80.57	80.88	796,398	+0.09(+0.11%)
Nov 25, 2019	80.85	80.92	80.68	80.78	289,051	+0.09(+0.11%)
Nov 22, 2019	80.57	80.81	80.50	80.69	243,678	+0.31(+0.39%)
Nov 21, 2019	80.09	80.43	79.83	80.38	236,651	+0.39(+0.48%)
Nov 20, 2019	79.96	80.06	79.57	79.99	331,341	-0.21(-0.26%)
Nov 19, 2019	80.68	80.68	80.10	80.20	302,192	-0.48(-0.59%)
Nov 18, 2019	80.62	80.74	80.42	80.68	338,167	-0.12(-0.15%)
Nov 15, 2019	80.45	80.80	80.25	80.80	292,746	+0.61(+0.77%)
Nov 14, 2019	80.18	80.24	79.82	80.19	423,661	-0.24(-0.30%)
Nov 13, 2019	80.31	80.62	80.21	80.43	332,663	-0.11(-0.14%)
Nov 12, 2019	80.81	80.87	80.29	80.54	281,714	-0.15(-0.19%)
Nov 11, 2019	80.71	80.72	80.56	80.69	199,092	-0.35(-0.43%)
Nov 08, 2019	81.08	81.18	80.68	81.04	237,024	-0.21(-0.26%)
Nov 07, 2019	81.26	81.47	81.10	81.25	1,619,782	+0.35(+0.43%)
Nov 06, 2019	80.99	81.10	80.68	80.90	528,204	-0.08(-0.10%)
Nov 05, 2019	80.86	81.08	80.76	80.99	268,254	+0.18(+0.22%)
Nov 04, 2019	80.71	81.04	80.71	80.81	289,992	+0.43(+0.53%)

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.