Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	86.86	87.69	83.85	84.48	502,512	-2.33(-2.69%)
Jan 30, 2020	87.31	87.87	86.00	86.81	212,671	-0.73(-0.83%)
Jan 29, 2020	84.89	88.23	84.71	87.54	388,456	+2.73(+3.22%)
Jan 28, 2020	86.06	87.28	84.52	84.81	465,028	+1.11(+1.33%)
Jan 27, 2020	83.26	84.18	82.00	83.70	602,275	-0.83(-0.98%)
Jan 24, 2020	84.38	84.90	83.50	84.52	538,092	-0.44(-0.51%)
Jan 23, 2020	84.72	85.74	84.27	84.96	541,531	-0.31(-0.36%)
Jan 22, 2020	82.76	85.80	82.65	85.27	748,688	+3.04(+3.70%)
Jan 21, 2020	84.42	84.54	81.06	82.23	635,580	-2.75(-3.24%)
Jan 17, 2020	80.20	85.36	80.20	84.98	915,086	+5.16(+6.47%)
Jan 16, 2020	83.20	83.78	77.59	79.82	1,220,781	-3.41(-4.09%)
Jan 15, 2020	83.51	84.39	83.12	83.22	513,683	-0.28(-0.34%)
Jan 14, 2020	84.71	84.99	83.24	83.50	539,944	-1.59(-1.87%)
Jan 13, 2020	84.35	85.34	83.49	85.10	431,542	+2.31(+2.79%)
Jan 10, 2020	82.80	83.35	82.00	82.78	217,872	-0.36(-0.43%)
Jan 09, 2020	83.20	84.01	82.64	83.14	331,496	+0.58(+0.71%)
Jan 08, 2020	81.96	82.86	81.59	82.56	442,388	+0.66(+0.80%)
Jan 07, 2020	81.87	83.95	81.77	81.90	619,469	+0.34(+0.41%)
Jan 06, 2020	80.06	81.88	79.90	81.56	498,923	+1.05(+1.30%)
Jan 03, 2020	77.85	81.71	77.75	80.52	1,148,662	+3.35(+4.34%)
Jan 02, 2020	78.52	79.22	73.71	77.17	901,791	-1.36(-1.73%)
Dec 31, 2019	78.15	78.79	77.75	78.52	300,343	+0.22(+0.28%)
Dec 30, 2019	78.52	78.98	77.32	78.30	250,228	-0.20(-0.26%)
Dec 27, 2019	78.63	78.91	77.90	78.50	225,010	-0.05(-0.07%)
Dec 26, 2019	77.86	78.72	77.32	78.56	209,186	+0.89(+1.15%)
Dec 24, 2019	78.20	78.28	77.24	77.67	99,821	-0.44(-0.56%)
Dec 23, 2019	78.86	79.22	77.98	78.10	350,049	-0.61(-0.78%)
Dec 20, 2019	77.61	79.20	77.19	78.71	517,337	+1.30(+1.68%)
Dec 19, 2019	77.06	77.80	76.67	77.41	349,463	+0.20(+0.26%)
Dec 18, 2019	77.96	78.59	76.31	77.21	366,753	-0.95(-1.21%)
Dec 17, 2019	78.56	78.61	77.09	78.16	329,959	-0.81(-1.03%)
Dec 16, 2019	80.67	80.67	78.01	78.97	476,609	-1.10(-1.38%)
Dec 13, 2019	79.46	80.47	78.24	80.07	571,805	+0.69(+0.87%)
Dec 12, 2019	77.49	79.72	77.14	79.38	599,842	+2.30(+2.99%)
Dec 11, 2019	76.30	77.18	75.67	77.08	258,344	+0.93(+1.22%)
Dec 10, 2019	76.47	76.69	75.23	76.15	426,891	-0.58(-0.76%)
Dec 09, 2019	75.63	77.52	75.31	76.73	873,385	+3.63(+4.97%)
Dec 06, 2019	73.08	73.50	72.12	73.10	465,943	+0.07(+0.10%)
Dec 05, 2019	72.15	73.24	71.95	73.02	776,114	+1.00(+1.39%)
Dec 04, 2019	72.19	73.07	70.54	72.02	469,511	+0.11(+0.15%)
Dec 03, 2019	72.80	73.70	71.53	71.91	716,419	-0.07(-0.10%)
Dec 02, 2019	72.57	72.85	71.45	71.98	313,817	-0.87(-1.19%)
Nov 29, 2019	73.61	73.64	72.51	72.85	415,538	-0.92(-1.25%)
Nov 27, 2019	71.90	73.92	71.78	73.77	412,683	+2.21(+3.09%)
Nov 26, 2019	70.15	72.26	69.85	71.56	444,319	+1.52(+2.17%)
Nov 25, 2019	69.07	70.19	68.43	70.04	516,949	+2.33(+3.44%)
Nov 22, 2019	67.04	68.06	66.55	67.71	428,217	+0.85(+1.28%)
Nov 21, 2019	66.43	66.96	65.76	66.86	348,825	+0.48(+0.73%)
Nov 20, 2019	65.54	67.64	65.43	66.37	370,593	+0.60(+0.91%)
Nov 19, 2019	66.84	66.97	65.59	65.77	357,437	-1.22(-1.82%)
Nov 18, 2019	68.77	69.57	66.78	66.99	297,810	-1.76(-2.57%)
Nov 15, 2019	68.97	69.02	68.01	68.76	225,765	+0.13(+0.19%)
Nov 14, 2019	68.20	69.28	67.93	68.63	407,451	+0.43(+0.63%)
Nov 13, 2019	68.45	68.97	67.88	68.20	629,497	-0.01(-0.01%)
Nov 12, 2019	69.12	69.39	67.84	68.21	680,344	-1.00(-1.45%)
Nov 11, 2019	69.07	70.24	68.50	69.22	367,136	+0.12(+0.18%)
Nov 08, 2019	70.57	71.05	68.67	69.09	490,569	-1.77(-2.50%)
Nov 07, 2019	70.27	71.03	69.75	70.87	572,422	+0.40(+0.57%)
Nov 06, 2019	69.29	70.47	69.17	70.47	493,711	+0.95(+1.36%)
Nov 05, 2019	69.59	70.04	66.84	69.52	965,446	-0.52(-0.74%)
Nov 04, 2019	73.93	74.74	69.66	70.04	934,589	-3.87(-5.24%)

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.