Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.76	79.91	77.24	77.46	966,896	-2.75(-3.42%)
Jan 30, 2020	78.91	80.24	78.74	80.21	342,217	+0.80(+1.01%)
Jan 29, 2020	80.36	80.52	79.40	79.41	456,812	-0.89(-1.11%)
Jan 28, 2020	80.58	81.04	79.93	80.30	440,398	-0.15(-0.19%)
Jan 27, 2020	80.10	81.06	79.50	80.45	484,745	-0.77(-0.94%)
Jan 24, 2020	81.92	81.92	80.83	81.21	310,824	-0.55(-0.67%)
Jan 23, 2020	81.38	82.13	80.85	81.76	753,443	+0.55(+0.68%)
Jan 22, 2020	81.75	82.04	80.83	81.20	495,907	+0.28(+0.35%)
Jan 21, 2020	81.23	82.06	80.76	80.92	669,603	-0.57(-0.70%)
Jan 17, 2020	81.77	81.98	81.29	81.49	587,794	-0.26(-0.32%)
Jan 16, 2020	80.81	81.84	80.74	81.76	732,559	+1.45(+1.81%)
Jan 15, 2020	80.59	81.26	80.08	80.30	505,937	-0.68(-0.84%)
Jan 14, 2020	81.01	81.03	80.22	80.98	589,685	+0.08(+0.10%)
Jan 13, 2020	80.64	81.13	80.08	80.90	446,954	+0.35(+0.44%)
Jan 10, 2020	79.99	80.67	79.45	80.55	528,947	+0.65(+0.82%)
Jan 09, 2020	80.47	80.85	79.17	79.90	850,397	-0.48(-0.59%)
Jan 08, 2020	80.67	81.00	79.78	80.37	495,323	-0.36(-0.45%)
Jan 07, 2020	82.02	82.02	80.52	80.74	519,067	-1.06(-1.29%)
Jan 06, 2020	82.18	82.61	81.47	81.79	537,604	-0.69(-0.83%)
Jan 03, 2020	81.33	82.90	81.18	82.48	429,087	+0.66(+0.81%)
Jan 02, 2020	82.67	83.01	81.24	81.82	941,005	+0.00(+0.00%)
Dec 31, 2019	81.23	82.18	81.15	81.82	355,585	+0.27(+0.33%)
Dec 30, 2019	82.36	82.54	81.39	81.55	750,671	-0.77(-0.93%)
Dec 27, 2019	81.94	82.40	81.30	82.31	710,745	+0.57(+0.70%)
Dec 26, 2019	80.98	81.76	80.61	81.75	838,660	+0.83(+1.03%)
Dec 24, 2019	80.65	81.30	79.92	80.92	339,245	+0.40(+0.50%)
Dec 23, 2019	80.05	80.59	79.34	80.51	545,753	+0.53(+0.67%)
Dec 20, 2019	79.54	80.30	78.89	79.98	1,260,331	+0.73(+0.92%)
Dec 19, 2019	78.70	79.32	78.10	79.25	496,481	+0.59(+0.74%)
Dec 18, 2019	78.35	78.75	77.53	78.67	581,123	+0.48(+0.62%)
Dec 17, 2019	78.77	79.03	77.65	78.19	677,785	-0.88(-1.12%)
Dec 16, 2019	76.84	79.21	76.84	79.07	1,069,301	+2.40(+3.14%)
Dec 13, 2019	78.45	78.45	76.53	76.67	619,585	-1.71(-2.19%)
Dec 12, 2019	76.94	78.53	76.64	78.38	907,251	+1.62(+2.11%)
Dec 11, 2019	76.10	76.91	75.59	76.76	957,459	+0.86(+1.13%)
Dec 10, 2019	75.52	75.91	74.86	75.91	757,307	+0.38(+0.51%)
Dec 09, 2019	75.29	75.75	74.81	75.52	419,315	+0.28(+0.37%)
Dec 06, 2019	74.75	75.50	74.10	75.24	443,443	+1.14(+1.53%)
Dec 05, 2019	73.84	74.82	73.36	74.11	533,121	+0.66(+0.90%)
Dec 04, 2019	72.79	73.87	72.14	73.44	378,271	+0.60(+0.83%)
Dec 03, 2019	72.78	73.02	72.05	72.84	430,510	-0.51(-0.69%)
Dec 02, 2019	72.86	73.42	72.50	73.34	429,679	+0.63(+0.87%)
Nov 29, 2019	74.19	74.31	72.65	72.72	433,721	-1.76(-2.36%)
Nov 27, 2019	74.34	74.89	74.14	74.47	519,733	+0.33(+0.45%)
Nov 26, 2019	72.88	74.48	72.77	74.14	1,075,879	+1.02(+1.40%)
Nov 25, 2019	72.78	73.29	72.17	73.12	366,503	+0.55(+0.76%)
Nov 22, 2019	73.57	73.61	72.54	72.57	323,804	-0.81(-1.11%)
Nov 21, 2019	73.13	73.69	72.79	73.38	452,598	+0.25(+0.35%)
Nov 20, 2019	73.08	73.92	72.71	73.13	461,101	-0.02(-0.02%)
Nov 19, 2019	72.50	73.25	72.02	73.14	695,300	+0.66(+0.92%)
Nov 18, 2019	73.50	73.50	71.94	72.48	651,759	-0.82(-1.12%)
Nov 15, 2019	72.95	73.69	72.72	73.30	1,667,631	+0.45(+0.62%)
Nov 14, 2019	72.79	73.55	72.14	72.85	387,889	+0.22(+0.30%)
Nov 13, 2019	73.88	73.97	72.44	72.63	497,126	-1.60(-2.16%)
Nov 12, 2019	74.31	75.11	74.01	74.23	735,679	+0.21(+0.28%)
Nov 11, 2019	73.70	74.41	73.62	74.02	689,083	+0.04(+0.05%)
Nov 08, 2019	73.62	74.01	73.09	73.98	351,598	+0.20(+0.27%)
Nov 07, 2019	73.60	73.97	73.23	73.78	475,512	+0.42(+0.57%)
Nov 06, 2019	73.41	74.21	72.90	73.36	459,938	+0.19(+0.26%)
Nov 05, 2019	71.59	73.75	71.59	73.17	627,802	+1.63(+2.27%)
Nov 04, 2019	71.88	72.01	70.88	71.54	567,024	-0.31(-0.44%)

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.