Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	86.81	87.64	83.80	84.43	502,789	-2.33(-2.69%)
Jan 30, 2020	87.26	87.82	85.95	86.76	212,789	-0.73(-0.83%)
Jan 29, 2020	84.84	88.18	84.66	87.49	388,670	+2.73(+3.22%)
Jan 28, 2020	86.02	87.24	84.47	84.76	465,284	+1.11(+1.33%)
Jan 27, 2020	83.21	84.13	81.96	83.65	602,608	-0.83(-0.98%)
Jan 24, 2020	84.33	84.85	83.45	84.48	538,389	-0.44(-0.51%)
Jan 23, 2020	84.68	85.70	84.22	84.91	541,830	-0.31(-0.36%)
Jan 22, 2020	82.71	85.76	82.60	85.22	749,101	+3.04(+3.70%)
Jan 21, 2020	84.38	84.50	81.02	82.18	635,931	-2.75(-3.24%)
Jan 17, 2020	80.15	85.31	80.15	84.93	915,591	+5.16(+6.47%)
Jan 16, 2020	83.16	83.73	77.54	79.77	1,221,455	-3.40(-4.09%)
Jan 15, 2020	83.47	84.34	83.08	83.18	513,967	-0.28(-0.34%)
Jan 14, 2020	84.66	84.94	83.19	83.46	540,242	-1.59(-1.87%)
Jan 13, 2020	84.30	85.30	83.44	85.05	431,780	+2.31(+2.79%)
Jan 10, 2020	82.76	83.31	81.96	82.74	217,992	-0.35(-0.43%)
Jan 09, 2020	83.16	83.96	82.59	83.09	331,679	+0.58(+0.71%)
Jan 08, 2020	81.91	82.81	81.55	82.51	442,632	+0.66(+0.80%)
Jan 07, 2020	81.82	83.90	81.73	81.86	619,811	+0.34(+0.41%)
Jan 06, 2020	80.02	81.84	79.85	81.52	499,198	+1.05(+1.30%)
Jan 03, 2020	77.81	81.67	77.70	80.47	1,149,296	+3.35(+4.34%)
Jan 02, 2020	78.48	79.17	73.67	77.12	902,289	-1.36(-1.73%)
Dec 31, 2019	78.11	78.74	77.71	78.48	300,509	+0.22(+0.28%)
Dec 30, 2019	78.48	78.93	77.28	78.26	250,366	-0.20(-0.26%)
Dec 27, 2019	78.59	78.87	77.86	78.46	225,134	-0.05(-0.07%)
Dec 26, 2019	77.82	78.68	77.28	78.52	209,301	+0.89(+1.15%)
Dec 24, 2019	78.15	78.24	77.20	77.62	99,876	-0.44(-0.56%)
Dec 23, 2019	78.82	79.17	77.93	78.06	350,243	-0.61(-0.78%)
Dec 20, 2019	77.57	79.15	77.15	78.67	517,622	+1.30(+1.68%)
Dec 19, 2019	77.01	77.76	76.62	77.37	349,656	+0.20(+0.26%)
Dec 18, 2019	77.92	78.54	76.27	77.17	366,956	-0.95(-1.21%)
Dec 17, 2019	78.52	78.56	77.05	78.12	330,141	-0.81(-1.03%)
Dec 16, 2019	80.63	80.63	77.97	78.93	476,872	-1.10(-1.38%)
Dec 13, 2019	79.42	80.43	78.19	80.03	572,121	+0.69(+0.87%)
Dec 12, 2019	77.44	79.67	77.10	79.34	600,173	+2.30(+2.99%)
Dec 11, 2019	76.26	77.14	75.63	77.03	258,487	+0.93(+1.22%)
Dec 10, 2019	76.42	76.65	75.19	76.10	427,127	-0.58(-0.76%)
Dec 09, 2019	75.59	77.48	75.27	76.69	873,867	+3.63(+4.97%)
Dec 06, 2019	73.04	73.46	72.08	73.06	466,201	+0.07(+0.10%)
Dec 05, 2019	72.11	73.20	71.91	72.98	776,543	+1.00(+1.39%)
Dec 04, 2019	72.15	73.03	70.50	71.98	469,771	+0.11(+0.15%)
Dec 03, 2019	72.76	73.66	71.49	71.87	716,814	-0.07(-0.10%)
Dec 02, 2019	72.53	72.81	71.41	71.95	313,990	-0.86(-1.19%)
Nov 29, 2019	73.57	73.60	72.47	72.81	415,768	-0.92(-1.25%)
Nov 27, 2019	71.86	73.88	71.74	73.73	412,911	+2.21(+3.09%)
Nov 26, 2019	70.11	72.22	69.81	71.52	444,565	+1.52(+2.17%)
Nov 25, 2019	69.03	70.15	68.39	70.00	517,235	+2.33(+3.44%)
Nov 22, 2019	67.00	68.03	66.51	67.67	428,453	+0.85(+1.28%)
Nov 21, 2019	66.39	66.93	65.73	66.82	349,018	+0.48(+0.73%)
Nov 20, 2019	65.50	67.60	65.39	66.34	370,798	+0.60(+0.91%)
Nov 19, 2019	66.80	66.94	65.56	65.74	357,634	-1.22(-1.82%)
Nov 18, 2019	68.73	69.53	66.75	66.95	297,974	-1.76(-2.57%)
Nov 15, 2019	68.93	68.98	67.97	68.72	225,889	+0.13(+0.19%)
Nov 14, 2019	68.16	69.24	67.89	68.59	407,676	+0.43(+0.63%)
Nov 13, 2019	68.41	68.94	67.85	68.16	629,844	-0.01(-0.01%)
Nov 12, 2019	69.08	69.35	67.80	68.17	680,719	-1.00(-1.45%)
Nov 11, 2019	69.03	70.20	68.46	69.18	367,339	+0.12(+0.18%)
Nov 08, 2019	70.53	71.01	68.64	69.05	490,840	-1.77(-2.50%)
Nov 07, 2019	70.23	70.99	69.71	70.83	572,738	+0.40(+0.57%)
Nov 06, 2019	69.25	70.44	69.13	70.43	493,983	+0.95(+1.36%)
Nov 05, 2019	69.55	70.00	66.80	69.48	965,979	-0.52(-0.74%)
Nov 04, 2019	73.89	74.70	69.62	70.00	935,105	-3.87(-5.24%)

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.