Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.38	81.55	81.33	81.55	2,669,297	+0.27(+0.33%)
Jan 30, 2020	81.27	81.37	81.12	81.27	2,122,795	+0.11(+0.14%)
Jan 29, 2020	81.07	81.26	81.07	81.16	2,978,683	+0.17(+0.20%)
Jan 28, 2020	81.01	81.04	80.91	81.00	3,928,465	-0.03(-0.03%)
Jan 27, 2020	81.05	81.05	80.93	81.02	3,403,298	+0.16(+0.19%)
Jan 24, 2020	80.84	80.92	80.76	80.86	3,253,750	+0.14(+0.17%)
Jan 23, 2020	80.68	80.78	80.60	80.72	2,880,805	+0.12(+0.15%)
Jan 22, 2020	80.56	80.65	80.55	80.60	6,251,851	+0.07(+0.09%)
Jan 21, 2020	80.47	80.55	80.34	80.53	2,517,341	+0.23(+0.28%)
Jan 17, 2020	80.23	80.34	80.21	80.30	4,782,071	-0.02(-0.02%)
Jan 16, 2020	80.29	80.36	80.21	80.32	3,990,388	+0.02(+0.02%)
Jan 15, 2020	80.30	80.37	80.20	80.30	1,884,654	+0.13(+0.16%)
Jan 14, 2020	80.10	80.17	80.05	80.17	15,211,617	+0.10(+0.12%)
Jan 13, 2020	80.13	80.16	80.05	80.08	2,156,006	-0.10(-0.12%)
Jan 10, 2020	80.13	80.25	80.08	80.17	1,805,553	+0.10(+0.13%)
Jan 09, 2020	79.87	80.07	79.86	80.07	3,620,771	+0.11(+0.14%)
Jan 08, 2020	80.00	80.13	79.86	79.96	2,246,163	-0.05(-0.07%)
Jan 07, 2020	80.06	80.08	79.96	80.01	3,560,992	-0.06(-0.08%)
Jan 06, 2020	80.17	80.20	79.95	80.07	2,367,426	-0.05(-0.07%)
Jan 03, 2020	80.01	80.17	79.94	80.12	1,385,699	+0.23(+0.28%)
Jan 02, 2020	79.98	80.06	79.84	79.89	2,102,379	+0.10(+0.13%)
Dec 31, 2019	79.87	79.87	79.75	79.79	926,699	-0.15(-0.19%)
Dec 30, 2019	79.70	79.94	79.66	79.94	1,525,286	+0.09(+0.11%)
Dec 27, 2019	79.78	79.89	79.76	79.85	1,182,984	+0.16(+0.20%)
Dec 26, 2019	79.62	79.69	79.55	79.69	900,894	+0.02(+0.02%)
Dec 24, 2019	79.44	79.68	79.42	79.68	850,352	+0.17(+0.22%)
Dec 23, 2019	79.61	79.61	79.42	79.50	4,430,373	-0.05(-0.06%)
Dec 20, 2019	79.46	79.56	79.44	79.55	2,622,491	-0.04(-0.05%)
Dec 19, 2019	79.51	79.61	79.45	79.59	2,062,267	+0.11(+0.14%)
Dec 18, 2019	79.51	79.52	79.43	79.48	1,756,831	-0.05(-0.07%)
Dec 17, 2019	79.58	79.61	79.51	79.53	1,708,603	+0.01(+0.01%)
Dec 16, 2019	79.58	79.64	79.51	79.52	1,956,858	-0.17(-0.21%)
Dec 13, 2019	79.55	79.71	79.37	79.69	1,945,834	+0.34(+0.43%)
Dec 12, 2019	79.64	79.64	79.20	79.35	2,618,838	-0.25(-0.32%)
Dec 11, 2019	79.46	79.68	79.44	79.60	1,396,166	+0.22(+0.27%)
Dec 10, 2019	79.48	79.48	79.33	79.38	1,663,068	-0.05(-0.07%)
Dec 09, 2019	79.55	79.55	79.43	79.44	1,712,952	+0.00(+0.00%)
Dec 06, 2019	79.31	79.53	79.28	79.44	1,713,738	-0.09(-0.11%)
Dec 05, 2019	79.46	79.56	79.40	79.52	2,387,647	-0.06(-0.08%)
Dec 04, 2019	79.64	79.72	79.44	79.58	2,364,321	-0.11(-0.14%)
Dec 03, 2019	79.49	79.74	79.44	79.70	5,132,726	+0.49(+0.62%)
Dec 02, 2019	79.20	79.34	79.08	79.21	2,562,990	-0.19(-0.24%)
Nov 29, 2019	79.43	79.47	79.36	79.40	3,577,115	-0.10(-0.12%)
Nov 27, 2019	79.45	79.50	79.41	79.49	2,018,220	-0.03(-0.04%)
Nov 26, 2019	79.55	79.58	79.49	79.53	1,138,295	+0.08(+0.10%)
Nov 25, 2019	79.36	79.47	79.35	79.45	1,585,340	+0.14(+0.18%)
Nov 22, 2019	79.31	79.31	79.21	79.31	1,481,324	+0.04(+0.05%)
Nov 21, 2019	79.26	79.28	79.18	79.27	2,076,844	-0.09(-0.11%)
Nov 20, 2019	79.33	79.39	79.29	79.36	2,139,291	+0.09(+0.11%)
Nov 19, 2019	79.21	79.27	79.16	79.27	1,807,958	+0.10(+0.12%)
Nov 18, 2019	79.16	79.24	79.09	79.17	4,444,600	+0.10(+0.13%)
Nov 15, 2019	79.01	79.14	79.01	79.07	2,371,776	-0.03(-0.03%)
Nov 14, 2019	78.99	79.16	78.99	79.09	2,771,133	+0.31(+0.40%)
Nov 13, 2019	78.84	78.86	78.78	78.78	2,471,613	+0.13(+0.17%)
Nov 12, 2019	78.62	78.69	78.53	78.65	1,911,695	+0.05(+0.07%)
Nov 11, 2019	78.64	78.68	78.55	78.60	818,131	+0.03(+0.04%)
Nov 08, 2019	78.64	78.76	78.55	78.56	1,592,156	-0.07(-0.09%)
Nov 07, 2019	78.83	78.85	78.48	78.63	4,348,976	-0.41(-0.52%)
Nov 06, 2019	78.96	79.08	78.90	79.04	1,855,640	+0.28(+0.35%)
Nov 05, 2019	78.89	78.91	78.69	78.76	2,904,875	-0.33(-0.42%)
Nov 04, 2019	79.17	79.22	79.05	79.09	1,683,290	-0.28(-0.35%)

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.