Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.42	80.42	79.29	79.79	1,478,653	-1.18(-1.45%)
Jan 30, 2020	81.17	81.17	78.92	80.97	1,131,193	+0.24(+0.30%)
Jan 29, 2020	82.53	83.43	80.30	80.72	1,560,944	-1.93(-2.33%)
Jan 28, 2020	82.11	83.14	81.30	82.65	875,440	+1.17(+1.43%)
Jan 27, 2020	80.85	81.94	80.50	81.48	909,271	-1.33(-1.60%)
Jan 24, 2020	83.14	83.27	81.76	82.81	700,721	-0.30(-0.36%)
Jan 23, 2020	82.74	83.33	81.18	83.11	620,785	-0.12(-0.14%)
Jan 22, 2020	84.28	84.48	82.88	83.23	579,597	-0.60(-0.72%)
Jan 21, 2020	84.74	85.08	83.61	83.83	565,471	-1.27(-1.49%)
Jan 17, 2020	86.03	86.03	84.67	85.10	594,502	-0.13(-0.15%)
Jan 16, 2020	85.43	85.58	84.41	85.23	540,463	+0.43(+0.50%)
Jan 15, 2020	84.59	85.31	84.20	84.80	604,016	+0.06(+0.07%)
Jan 14, 2020	85.54	86.15	84.59	84.75	604,027	-0.69(-0.80%)
Jan 13, 2020	85.69	86.01	84.90	85.43	507,826	-0.20(-0.24%)
Jan 10, 2020	86.45	86.97	85.37	85.64	938,284	-1.15(-1.32%)
Jan 09, 2020	87.91	88.01	86.41	86.79	511,939	-0.62(-0.71%)
Jan 08, 2020	87.58	87.97	86.61	87.41	822,620	-0.37(-0.42%)
Jan 07, 2020	86.36	87.86	85.90	87.78	504,635	+0.94(+1.08%)
Jan 06, 2020	85.98	86.90	85.82	86.84	385,606	-0.59(-0.68%)
Jan 03, 2020	86.50	87.86	85.90	87.44	506,831	-0.36(-0.41%)
Jan 02, 2020	88.18	88.28	86.79	87.80	617,527	+0.03(+0.03%)
Dec 31, 2019	87.74	88.55	87.73	87.77	388,750	-0.06(-0.06%)
Dec 30, 2019	88.15	88.38	87.65	87.83	512,554	-0.20(-0.23%)
Dec 27, 2019	88.26	88.47	87.80	88.03	497,880	-0.06(-0.06%)
Dec 26, 2019	88.15	88.24	87.61	88.09	351,293	+0.11(+0.13%)
Dec 24, 2019	88.57	88.67	87.65	87.98	223,652	-0.48(-0.55%)
Dec 23, 2019	87.55	88.52	86.57	88.46	575,120	+0.80(+0.91%)
Dec 20, 2019	87.55	88.27	86.97	87.66	1,374,052	+1.17(+1.35%)
Dec 19, 2019	86.12	86.60	85.53	86.49	700,578	+0.37(+0.43%)
Dec 18, 2019	86.07	86.28	84.94	86.12	614,486	+0.14(+0.16%)
Dec 17, 2019	85.77	86.33	85.32	85.98	672,510	+0.49(+0.57%)
Dec 16, 2019	85.47	85.98	85.08	85.49	615,684	+1.08(+1.29%)
Dec 13, 2019	86.84	87.41	84.31	84.41	488,714	-2.72(-3.12%)
Dec 12, 2019	85.61	87.42	85.16	87.12	581,525	+1.45(+1.69%)
Dec 11, 2019	85.69	86.03	85.11	85.68	373,403	+0.67(+0.79%)
Dec 10, 2019	84.66	85.73	84.26	85.01	795,247	+0.14(+0.16%)
Dec 09, 2019	84.75	86.13	84.57	84.87	558,684	+0.05(+0.05%)
Dec 06, 2019	84.35	84.98	84.18	84.82	650,577	+1.66(+2.00%)
Dec 05, 2019	82.73	83.40	82.72	83.16	431,442	+0.78(+0.95%)
Dec 04, 2019	82.99	84.24	82.30	82.38	505,984	+0.06(+0.07%)
Dec 03, 2019	81.95	82.60	81.14	82.33	608,589	-1.03(-1.23%)
Dec 02, 2019	84.44	85.77	83.35	83.36	531,636	-0.53(-0.63%)
Nov 29, 2019	84.58	85.22	83.74	83.89	209,418	-0.98(-1.16%)
Nov 27, 2019	85.18	85.18	84.28	84.87	303,343	-0.23(-0.27%)
Nov 26, 2019	85.33	85.34	84.42	85.10	312,947	-0.24(-0.28%)
Nov 25, 2019	84.32	85.86	84.09	85.34	647,108	+1.25(+1.49%)
Nov 22, 2019	83.90	84.24	83.14	84.09	469,735	+0.53(+0.63%)
Nov 21, 2019	83.04	83.75	82.42	83.56	494,527	+0.93(+1.12%)
Nov 20, 2019	83.69	84.29	81.61	82.63	882,225	-1.50(-1.79%)
Nov 19, 2019	84.29	84.86	83.99	84.14	759,768	+0.42(+0.50%)
Nov 18, 2019	84.08	84.39	82.55	83.72	605,213	-0.75(-0.89%)
Nov 15, 2019	84.72	85.21	84.34	84.47	694,143	+0.62(+0.74%)
Nov 14, 2019	84.00	84.62	83.62	83.85	507,137	-0.19(-0.23%)
Nov 13, 2019	84.16	84.81	83.78	84.04	601,699	-0.95(-1.12%)
Nov 12, 2019	85.26	85.61	84.57	85.00	717,627	-0.43(-0.50%)
Nov 11, 2019	83.58	85.49	83.29	85.42	635,328	+2.17(+2.61%)
Nov 08, 2019	82.80	83.96	82.42	83.25	529,935	+1.15(+1.40%)
Nov 07, 2019	83.13	83.65	81.91	82.10	535,549	+0.18(+0.23%)
Nov 06, 2019	82.53	82.96	81.64	81.92	616,412	-1.00(-1.20%)
Nov 05, 2019	82.46	83.63	81.89	82.92	761,941	+0.79(+0.97%)
Nov 04, 2019	81.73	82.56	80.79	82.12	708,499	+1.41(+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.