Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	72.76	73.37	69.74	70.04	114,463	-2.41(-3.33%)
Jan 30, 2020	72.65	78.35	71.47	72.45	213,087	+2.96(+4.26%)
Jan 29, 2020	69.82	69.91	68.58	69.49	78,209	-0.20(-0.29%)
Jan 28, 2020	70.61	70.62	69.44	69.69	103,785	-0.88(-1.25%)
Jan 27, 2020	71.29	71.67	70.51	70.57	82,233	-1.23(-1.71%)
Jan 24, 2020	72.96	72.96	71.19	71.80	59,699	-0.96(-1.32%)
Jan 23, 2020	72.12	73.00	71.82	72.76	132,299	+0.71(+0.99%)
Jan 22, 2020	75.12	75.12	72.01	72.05	79,719	-2.99(-3.99%)
Jan 21, 2020	74.98	75.51	74.60	75.04	78,432	-0.14(-0.19%)
Jan 17, 2020	74.71	75.42	74.27	75.18	80,642	+0.63(+0.85%)
Jan 16, 2020	74.33	75.44	73.87	74.55	96,808	+0.39(+0.53%)
Jan 15, 2020	73.05	74.39	72.99	74.16	117,820	+1.03(+1.41%)
Jan 14, 2020	73.52	74.63	73.01	73.13	84,353	-0.62(-0.84%)
Jan 13, 2020	73.05	73.91	72.91	73.75	141,633	+0.96(+1.31%)
Jan 10, 2020	73.94	74.44	72.77	72.80	111,695	-1.01(-1.36%)
Jan 09, 2020	73.90	74.59	73.20	73.80	166,359	+0.06(+0.08%)
Jan 08, 2020	73.64	74.54	73.39	73.74	96,550	-0.12(-0.17%)
Jan 07, 2020	73.84	74.88	73.47	73.87	64,858	-0.07(-0.10%)
Jan 06, 2020	74.19	74.89	73.64	73.94	84,223	-0.41(-0.55%)
Jan 03, 2020	73.26	75.26	72.56	74.35	125,537	+0.40(+0.54%)
Jan 02, 2020	75.85	76.12	73.94	73.95	63,141	-1.89(-2.49%)
Dec 31, 2019	76.18	77.08	75.61	75.84	127,703	-0.28(-0.37%)
Dec 30, 2019	76.04	76.47	75.26	76.12	102,780	+0.12(+0.15%)
Dec 27, 2019	76.53	76.53	75.22	76.00	49,348	-0.14(-0.19%)
Dec 26, 2019	77.71	77.92	76.10	76.15	75,459	-1.60(-2.05%)
Dec 24, 2019	77.92	78.26	77.65	77.74	14,443	-0.16(-0.20%)
Dec 23, 2019	77.81	78.04	76.58	77.90	65,648	+0.09(+0.12%)
Dec 20, 2019	77.60	78.09	76.86	77.81	299,339	+0.04(+0.05%)
Dec 19, 2019	77.30	78.09	76.66	77.77	73,679	+0.49(+0.63%)
Dec 18, 2019	76.53	78.13	76.21	77.28	124,088	+1.01(+1.33%)
Dec 17, 2019	75.96	76.54	75.74	76.26	137,390	-0.12(-0.16%)
Dec 16, 2019	76.75	77.24	75.66	76.39	89,992	-0.45(-0.58%)
Dec 13, 2019	77.34	78.13	76.62	76.84	65,717	-0.91(-1.16%)
Dec 12, 2019	79.25	79.83	77.70	77.74	83,530	-1.60(-2.01%)
Dec 11, 2019	81.03	81.03	79.14	79.34	137,314	-1.55(-1.91%)
Dec 10, 2019	81.45	82.12	80.56	80.88	149,593	-0.87(-1.07%)
Dec 09, 2019	81.41	81.89	81.01	81.75	97,733	+0.32(+0.39%)
Dec 06, 2019	81.45	81.91	81.15	81.44	164,775	+0.04(+0.05%)
Dec 05, 2019	81.19	81.86	81.02	81.40	81,363	+0.11(+0.13%)
Dec 04, 2019	81.81	82.78	81.22	81.29	72,925	-0.42(-0.51%)
Dec 03, 2019	81.14	81.99	80.75	81.70	124,012	+0.53(+0.66%)
Dec 02, 2019	81.20	81.82	80.55	81.17	100,102	-0.03(-0.04%)
Nov 29, 2019	82.08	82.08	80.59	81.21	32,016	-0.91(-1.11%)
Nov 27, 2019	82.84	83.30	81.78	82.12	100,501	-0.69(-0.83%)
Nov 26, 2019	82.62	83.58	82.48	82.81	96,155	+0.19(+0.23%)
Nov 25, 2019	81.84	83.48	81.46	82.62	58,640	+0.61(+0.74%)
Nov 22, 2019	81.64	82.84	80.42	82.01	57,470	+0.44(+0.54%)
Nov 21, 2019	82.66	82.66	81.22	81.57	54,046	-1.32(-1.59%)
Nov 20, 2019	83.37	84.24	82.70	82.89	64,600	-0.55(-0.65%)
Nov 19, 2019	83.58	84.58	83.32	83.44	96,005	+0.33(+0.39%)
Nov 18, 2019	82.18	83.31	82.18	83.11	45,876	+1.05(+1.28%)
Nov 15, 2019	81.68	82.42	81.21	82.06	66,680	+0.68(+0.83%)
Nov 14, 2019	81.42	82.01	81.03	81.38	137,463	-0.35(-0.43%)
Nov 13, 2019	81.72	82.18	80.98	81.73	45,852	+0.10(+0.12%)
Nov 12, 2019	81.51	82.59	80.52	81.64	69,751	+0.34(+0.42%)
Nov 11, 2019	82.18	82.25	80.52	81.29	100,798	-1.44(-1.74%)
Nov 08, 2019	83.29	83.64	81.78	82.74	107,327	-0.54(-0.65%)
Nov 07, 2019	83.53	83.67	82.54	83.27	126,990	-0.13(-0.16%)
Nov 06, 2019	83.82	84.70	83.32	83.40	83,591	-0.30(-0.36%)
Nov 05, 2019	83.97	84.01	83.12	83.70	118,381	-0.12(-0.15%)
Nov 04, 2019	85.32	85.69	83.62	83.83	119,969	-1.60(-1.87%)

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.