Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.73	80.73	79.59	80.10	1,472,945	-1.18(-1.45%)
Jan 30, 2020	81.48	81.48	79.22	81.28	1,126,826	+0.24(+0.30%)
Jan 29, 2020	82.85	83.76	80.61	81.04	1,554,918	-1.94(-2.33%)
Jan 28, 2020	82.42	83.47	81.61	82.97	872,060	+1.17(+1.43%)
Jan 27, 2020	81.17	82.26	80.81	81.80	905,761	-1.33(-1.60%)
Jan 24, 2020	83.47	83.60	82.08	83.13	698,016	-0.30(-0.36%)
Jan 23, 2020	83.06	83.65	81.49	83.43	618,388	-0.12(-0.14%)
Jan 22, 2020	84.60	84.81	83.20	83.55	577,359	-0.61(-0.72%)
Jan 21, 2020	85.07	85.41	83.93	84.16	563,288	-1.28(-1.49%)
Jan 17, 2020	86.36	86.36	85.00	85.43	592,207	-0.13(-0.15%)
Jan 16, 2020	85.76	85.92	84.73	85.56	538,376	+0.43(+0.50%)
Jan 15, 2020	84.92	85.64	84.53	85.13	601,685	+0.06(+0.07%)
Jan 14, 2020	85.87	86.48	84.91	85.08	601,695	-0.69(-0.80%)
Jan 13, 2020	86.03	86.34	85.23	85.77	505,866	-0.20(-0.24%)
Jan 10, 2020	86.78	87.31	85.70	85.97	934,662	-1.15(-1.32%)
Jan 09, 2020	88.25	88.35	86.74	87.13	509,963	-0.62(-0.71%)
Jan 08, 2020	87.92	88.31	86.95	87.75	819,445	-0.37(-0.42%)
Jan 07, 2020	86.70	88.20	86.23	88.12	502,687	+0.94(+1.08%)
Jan 06, 2020	86.32	87.24	86.16	87.18	384,118	-0.60(-0.68%)
Jan 03, 2020	86.84	88.20	86.23	87.78	504,874	-0.36(-0.41%)
Jan 02, 2020	88.52	88.62	87.13	88.14	615,143	+0.03(+0.03%)
Dec 31, 2019	88.08	88.89	88.07	88.11	387,249	-0.06(-0.06%)
Dec 30, 2019	88.49	88.73	87.99	88.17	510,575	-0.20(-0.23%)
Dec 27, 2019	88.61	88.81	88.14	88.37	495,958	-0.06(-0.06%)
Dec 26, 2019	88.49	88.59	87.95	88.43	349,937	+0.11(+0.13%)
Dec 24, 2019	88.91	89.01	87.99	88.32	222,789	-0.48(-0.55%)
Dec 23, 2019	87.89	88.87	86.90	88.80	572,900	+0.80(+0.91%)
Dec 20, 2019	87.89	88.61	87.31	88.00	1,368,747	+1.17(+1.35%)
Dec 19, 2019	86.45	86.94	85.86	86.83	697,874	+0.37(+0.43%)
Dec 18, 2019	86.40	86.61	85.27	86.45	612,114	+0.14(+0.16%)
Dec 17, 2019	86.10	86.67	85.65	86.32	669,914	+0.49(+0.57%)
Dec 16, 2019	85.80	86.32	85.41	85.82	613,307	+1.09(+1.29%)
Dec 13, 2019	87.18	87.75	84.63	84.73	486,828	-2.73(-3.12%)
Dec 12, 2019	85.94	87.76	85.49	87.46	579,280	+1.45(+1.69%)
Dec 11, 2019	86.03	86.36	85.44	86.01	371,961	+0.67(+0.79%)
Dec 10, 2019	84.98	86.06	84.58	85.34	792,177	+0.14(+0.16%)
Dec 09, 2019	85.08	86.46	84.90	85.20	556,527	+0.05(+0.05%)
Dec 06, 2019	84.68	85.31	84.51	85.15	648,065	+1.67(+2.00%)
Dec 05, 2019	83.05	83.73	83.04	83.49	429,777	+0.78(+0.95%)
Dec 04, 2019	83.31	84.57	82.62	82.70	504,031	+0.06(+0.07%)
Dec 03, 2019	82.27	82.92	81.46	82.65	606,239	-1.03(-1.23%)
Dec 02, 2019	84.77	86.10	83.67	83.68	529,584	-0.53(-0.63%)
Nov 29, 2019	84.91	85.55	84.06	84.21	208,609	-0.99(-1.16%)
Nov 27, 2019	85.51	85.51	84.61	85.20	302,172	-0.23(-0.27%)
Nov 26, 2019	85.66	85.67	84.75	85.43	311,739	-0.24(-0.28%)
Nov 25, 2019	84.65	86.19	84.42	85.67	644,610	+1.26(+1.49%)
Nov 22, 2019	84.22	84.57	83.47	84.42	467,922	+0.53(+0.63%)
Nov 21, 2019	83.36	84.07	82.74	83.89	492,618	+0.93(+1.12%)
Nov 20, 2019	84.02	84.62	81.93	82.95	878,819	-1.51(-1.79%)
Nov 19, 2019	84.62	85.19	84.31	84.46	756,835	+0.42(+0.50%)
Nov 18, 2019	84.41	84.71	82.87	84.04	602,877	-0.75(-0.89%)
Nov 15, 2019	85.05	85.54	84.67	84.80	691,463	+0.62(+0.74%)
Nov 14, 2019	84.32	84.94	83.94	84.17	505,180	-0.19(-0.23%)
Nov 13, 2019	84.49	85.14	84.10	84.37	599,376	-0.96(-1.12%)
Nov 12, 2019	85.59	85.95	84.90	85.32	714,857	-0.43(-0.50%)
Nov 11, 2019	83.91	85.83	83.61	85.75	632,875	+2.18(+2.61%)
Nov 08, 2019	83.13	84.29	82.74	83.57	527,889	+1.15(+1.40%)
Nov 07, 2019	83.45	83.97	82.23	82.42	533,482	+0.19(+0.23%)
Nov 06, 2019	82.85	83.28	81.96	82.23	614,033	-1.00(-1.20%)
Nov 05, 2019	82.78	83.95	82.21	83.24	759,000	+0.80(+0.97%)
Nov 04, 2019	82.05	82.88	81.10	82.44	705,764	+1.42(+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.