Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	85.57	85.59	83.92	84.57	314,481	-1.49(-1.74%)
Jan 30, 2020	84.63	86.21	84.51	86.06	253,709	+0.43(+0.50%)
Jan 29, 2020	85.35	86.72	85.35	85.64	335,003	+1.14(+1.35%)
Jan 28, 2020	86.09	86.82	84.11	84.50	548,708	+1.79(+2.17%)
Jan 27, 2020	82.84	83.54	82.50	82.71	313,828	-1.92(-2.27%)
Jan 24, 2020	85.00	85.00	83.91	84.63	191,295	+0.11(+0.13%)
Jan 23, 2020	84.15	84.81	83.22	84.52	342,233	-0.12(-0.14%)
Jan 22, 2020	85.02	85.33	84.35	84.64	194,309	-0.06(-0.07%)
Jan 21, 2020	85.96	85.96	84.60	84.70	399,703	-1.79(-2.07%)
Jan 17, 2020	87.06	87.21	86.36	86.49	207,060	-0.29(-0.33%)
Jan 16, 2020	86.74	86.78	86.03	86.78	191,723	+0.63(+0.74%)
Jan 15, 2020	86.17	86.93	85.69	86.14	170,905	-0.10(-0.11%)
Jan 14, 2020	86.26	86.93	85.97	86.24	247,041	-0.20(-0.23%)
Jan 13, 2020	85.25	86.54	84.80	86.44	148,797	+1.42(+1.68%)
Jan 10, 2020	86.25	86.63	84.89	85.01	176,541	-1.28(-1.48%)
Jan 09, 2020	86.09	86.32	85.50	86.29	113,256	+0.62(+0.73%)
Jan 08, 2020	85.66	86.20	85.26	85.67	165,205	+0.28(+0.32%)
Jan 07, 2020	85.28	86.24	85.00	85.39	197,903	-0.50(-0.59%)
Jan 06, 2020	85.06	86.07	84.70	85.89	185,955	+0.08(+0.09%)
Jan 03, 2020	85.29	85.99	84.72	85.82	178,866	-0.81(-0.94%)
Jan 02, 2020	86.05	86.65	85.35	86.63	190,929	+1.15(+1.34%)
Dec 31, 2019	85.50	86.32	85.36	85.48	190,790	-0.02(-0.02%)
Dec 30, 2019	85.40	85.83	84.88	85.50	126,007	+0.15(+0.17%)
Dec 27, 2019	85.87	86.19	85.20	85.35	116,717	-0.48(-0.56%)
Dec 26, 2019	85.34	85.85	84.64	85.83	128,987	+0.72(+0.85%)
Dec 24, 2019	85.80	85.80	85.09	85.11	55,478	-0.66(-0.77%)
Dec 23, 2019	85.28	86.03	84.74	85.78	169,202	+0.77(+0.91%)
Dec 20, 2019	85.06	85.49	84.62	85.00	729,208	+0.67(+0.80%)
Dec 19, 2019	84.52	84.59	83.78	84.33	209,252	+0.08(+0.09%)
Dec 18, 2019	84.74	84.74	83.72	84.25	231,532	-0.15(-0.18%)
Dec 17, 2019	85.00	85.14	84.13	84.40	256,177	-0.47(-0.55%)
Dec 16, 2019	85.52	85.68	84.70	84.87	187,227	+0.17(+0.20%)
Dec 13, 2019	85.69	86.08	84.49	84.70	194,933	-1.24(-1.44%)
Dec 12, 2019	84.75	86.06	84.31	85.93	256,510	+1.59(+1.89%)
Dec 11, 2019	84.28	84.43	83.15	84.34	366,254	+0.31(+0.36%)
Dec 10, 2019	84.98	85.45	83.70	84.03	259,490	-0.97(-1.14%)
Dec 09, 2019	84.80	85.58	84.32	85.00	248,522	+0.13(+0.15%)
Dec 06, 2019	84.11	85.15	83.77	84.88	281,032	+1.66(+2.00%)
Dec 05, 2019	81.64	83.25	81.44	83.21	206,252	+2.14(+2.64%)
Dec 04, 2019	81.42	82.45	80.96	81.08	239,879	+0.39(+0.48%)
Dec 03, 2019	80.73	80.81	79.81	80.69	218,736	-0.91(-1.12%)
Dec 02, 2019	82.56	82.87	81.60	81.60	241,832	-0.60(-0.73%)
Nov 29, 2019	82.52	82.81	81.74	82.20	87,007	-0.44(-0.53%)
Nov 27, 2019	82.54	82.82	81.88	82.64	110,755	-0.06(-0.07%)
Nov 26, 2019	82.87	83.33	82.44	82.70	244,938	-0.33(-0.39%)
Nov 25, 2019	82.38	83.21	81.95	83.02	292,995	+0.83(+1.01%)
Nov 22, 2019	82.41	82.53	81.52	82.19	327,011	+0.25(+0.30%)
Nov 21, 2019	82.06	82.37	81.23	81.95	452,196	-0.03(-0.04%)
Nov 20, 2019	81.62	82.38	81.32	81.98	532,821	+0.17(+0.21%)
Nov 19, 2019	82.44	82.73	81.64	81.81	295,050	-0.05(-0.06%)
Nov 18, 2019	81.52	81.88	81.00	81.86	416,666	-0.16(-0.19%)
Nov 15, 2019	81.31	82.03	81.28	82.02	249,402	+1.26(+1.56%)
Nov 14, 2019	79.82	80.93	79.82	80.76	277,231	+0.45(+0.55%)
Nov 13, 2019	79.99	80.67	79.91	80.31	394,662	-0.50(-0.62%)
Nov 12, 2019	80.38	81.09	80.35	80.82	280,487	+0.37(+0.46%)
Nov 11, 2019	79.26	80.92	79.22	80.45	484,491	+0.59(+0.74%)
Nov 08, 2019	79.91	80.03	79.09	79.86	327,416	+0.39(+0.49%)
Nov 07, 2019	80.32	81.44	79.02	79.47	357,240	-0.39(-0.48%)
Nov 06, 2019	79.01	80.06	78.72	79.86	311,656	+0.44(+0.55%)
Nov 05, 2019	80.15	80.65	78.57	79.42	348,711	-0.60(-0.75%)
Nov 04, 2019	77.05	80.38	76.64	80.03	785,418	+3.90(+5.12%)

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.