Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.08	81.24	81.02	81.24	2,679,278	+0.27(+0.33%)
Jan 30, 2020	80.96	81.07	80.82	80.97	2,130,732	+0.11(+0.14%)
Jan 29, 2020	80.77	80.95	80.77	80.86	2,989,820	+0.17(+0.20%)
Jan 28, 2020	80.71	80.74	80.61	80.69	3,943,154	-0.03(-0.03%)
Jan 27, 2020	80.75	80.75	80.63	80.72	3,416,023	+0.16(+0.19%)
Jan 24, 2020	80.54	80.61	80.45	80.56	3,265,916	+0.14(+0.17%)
Jan 23, 2020	80.38	80.48	80.30	80.42	2,891,576	+0.12(+0.15%)
Jan 22, 2020	80.26	80.35	80.25	80.30	6,275,227	+0.07(+0.09%)
Jan 21, 2020	80.17	80.25	80.04	80.23	2,526,753	+0.23(+0.28%)
Jan 17, 2020	79.93	80.04	79.91	80.01	4,799,952	-0.02(-0.02%)
Jan 16, 2020	79.99	80.06	79.91	80.02	4,005,308	+0.02(+0.02%)
Jan 15, 2020	80.01	80.08	79.91	80.01	1,891,701	+0.13(+0.16%)
Jan 14, 2020	79.80	79.88	79.76	79.88	15,268,494	+0.10(+0.12%)
Jan 13, 2020	79.83	79.86	79.75	79.78	2,164,067	-0.10(-0.12%)
Jan 10, 2020	79.83	79.95	79.78	79.88	1,812,304	+0.10(+0.13%)
Jan 09, 2020	79.57	79.78	79.56	79.77	3,634,309	+0.11(+0.14%)
Jan 08, 2020	79.70	79.83	79.56	79.66	2,254,562	-0.05(-0.07%)
Jan 07, 2020	79.76	79.78	79.67	79.71	3,574,307	-0.06(-0.08%)
Jan 06, 2020	79.88	79.90	79.65	79.77	2,376,278	-0.05(-0.07%)
Jan 03, 2020	79.71	79.87	79.64	79.82	1,390,880	+0.23(+0.28%)
Jan 02, 2020	79.68	79.76	79.54	79.60	2,110,240	+0.10(+0.13%)
Dec 31, 2019	79.57	79.57	79.45	79.49	930,164	-0.15(-0.19%)
Dec 30, 2019	79.41	79.64	79.36	79.64	1,530,989	+0.09(+0.11%)
Dec 27, 2019	79.48	79.60	79.47	79.55	1,187,407	+0.16(+0.20%)
Dec 26, 2019	79.33	79.40	79.25	79.40	904,263	+0.02(+0.02%)
Dec 24, 2019	79.14	79.38	79.13	79.38	853,531	+0.17(+0.22%)
Dec 23, 2019	79.31	79.31	79.13	79.20	4,446,939	-0.05(-0.06%)
Dec 20, 2019	79.17	79.26	79.14	79.25	2,632,296	-0.04(-0.05%)
Dec 19, 2019	79.21	79.31	79.16	79.30	2,069,978	+0.11(+0.14%)
Dec 18, 2019	79.22	79.22	79.13	79.18	1,763,400	-0.05(-0.07%)
Dec 17, 2019	79.29	79.31	79.21	79.24	1,714,992	+0.01(+0.01%)
Dec 16, 2019	79.29	79.35	79.22	79.23	1,964,174	-0.16(-0.21%)
Dec 13, 2019	79.25	79.41	79.07	79.39	1,953,109	+0.34(+0.43%)
Dec 12, 2019	79.34	79.34	78.91	79.05	2,628,630	-0.25(-0.32%)
Dec 11, 2019	79.17	79.39	79.14	79.30	1,401,387	+0.22(+0.27%)
Dec 10, 2019	79.18	79.19	79.04	79.09	1,669,286	-0.05(-0.07%)
Dec 09, 2019	79.25	79.25	79.13	79.14	1,719,357	+0.00(+0.00%)
Dec 06, 2019	79.02	79.23	78.99	79.14	1,720,146	-0.09(-0.11%)
Dec 05, 2019	79.17	79.26	79.10	79.23	2,396,574	-0.06(-0.08%)
Dec 04, 2019	79.34	79.43	79.15	79.29	2,373,161	-0.11(-0.14%)
Dec 03, 2019	79.19	79.44	79.14	79.40	5,151,917	+0.49(+0.62%)
Dec 02, 2019	78.91	79.04	78.78	78.91	2,572,573	-0.19(-0.24%)
Nov 29, 2019	79.14	79.17	79.07	79.10	3,590,490	-0.10(-0.12%)
Nov 27, 2019	79.15	79.21	79.11	79.20	2,025,766	-0.03(-0.04%)
Nov 26, 2019	79.25	79.28	79.19	79.23	1,142,551	+0.08(+0.10%)
Nov 25, 2019	79.07	79.17	79.05	79.15	1,591,268	+0.14(+0.18%)
Nov 22, 2019	79.02	79.02	78.92	79.02	1,486,863	+0.04(+0.05%)
Nov 21, 2019	78.96	78.98	78.89	78.97	2,084,610	-0.09(-0.11%)
Nov 20, 2019	79.03	79.09	78.99	79.06	2,147,290	+0.09(+0.11%)
Nov 19, 2019	78.91	78.97	78.87	78.97	1,814,718	+0.10(+0.12%)
Nov 18, 2019	78.86	78.95	78.80	78.88	4,461,219	+0.10(+0.13%)
Nov 15, 2019	78.71	78.85	78.71	78.77	2,380,645	-0.03(-0.03%)
Nov 14, 2019	78.70	78.87	78.69	78.80	2,781,495	+0.31(+0.40%)
Nov 13, 2019	78.55	78.57	78.48	78.49	2,480,854	+0.13(+0.17%)
Nov 12, 2019	78.32	78.39	78.24	78.36	1,918,842	+0.05(+0.07%)
Nov 11, 2019	78.35	78.38	78.25	78.31	821,190	+0.03(+0.04%)
Nov 08, 2019	78.35	78.47	78.25	78.27	1,598,109	-0.07(-0.09%)
Nov 07, 2019	78.54	78.56	78.19	78.34	4,365,237	-0.41(-0.52%)
Nov 06, 2019	78.67	78.78	78.61	78.75	1,862,578	+0.28(+0.35%)
Nov 05, 2019	78.59	78.62	78.40	78.47	2,915,736	-0.33(-0.42%)
Nov 04, 2019	78.88	78.92	78.76	78.80	1,689,584	-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.