Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.99	79.99	78.31	78.36	8,700	-2.02(-2.52%)
Jan 30, 2020	79.99	80.38	79.63	80.38	1,556	+0.12(+0.15%)
Jan 29, 2020	80.82	80.82	80.26	80.26	1,275	-0.36(-0.45%)
Jan 28, 2020	80.13	80.68	80.13	80.62	7,887	+0.78(+0.98%)
Jan 27, 2020	79.65	80.14	79.52	79.84	8,569	-1.15(-1.42%)
Jan 24, 2020	81.47	81.47	80.65	80.99	6,300	-1.03(-1.26%)
Jan 23, 2020	81.74	82.10	81.27	82.02	3,178	+0.08(+0.10%)
Jan 22, 2020	82.22	82.24	81.94	81.94	3,558	+0.11(+0.13%)
Jan 21, 2020	82.17	82.17	81.80	81.84	7,062	-0.64(-0.78%)
Jan 17, 2020	82.50	82.53	82.36	82.48	5,900	+0.07(+0.09%)
Jan 16, 2020	82.03	82.41	82.03	82.41	7,368	+0.80(+0.99%)
Jan 15, 2020	81.45	81.92	81.45	81.60	5,647	-0.10(-0.13%)
Jan 14, 2020	81.55	82.07	81.55	81.71	3,793	+0.09(+0.11%)
Jan 13, 2020	81.29	81.62	81.09	81.62	6,203	+0.57(+0.70%)
Jan 10, 2020	81.58	81.58	81.05	81.05	2,200	-0.36(-0.44%)
Jan 09, 2020	81.62	81.62	81.31	81.42	10,069	+0.22(+0.27%)
Jan 08, 2020	81.34	81.55	81.15	81.19	3,418	+0.26(+0.32%)
Jan 07, 2020	80.97	81.10	80.93	80.93	1,484	-0.08(-0.10%)
Jan 06, 2020	80.64	81.02	80.64	81.02	6,270	-0.13(-0.16%)
Jan 03, 2020	81.01	81.24	80.71	81.14	54,300	-0.44(-0.54%)
Jan 02, 2020	81.85	81.85	81.11	81.59	4,566	+0.34(+0.41%)
Dec 31, 2019	81.12	81.33	81.12	81.25	3,200	+0.11(+0.13%)
Dec 30, 2019	81.38	81.39	81.02	81.14	67,960	-0.21(-0.26%)
Dec 27, 2019	81.88	81.88	81.32	81.36	8,000	-0.16(-0.20%)
Dec 26, 2019	81.77	81.77	81.40	81.52	8,705	+0.04(+0.05%)
Dec 24, 2019	81.39	81.48	81.35	81.48	3,600	+0.09(+0.11%)
Dec 23, 2019	81.76	81.76	81.39	81.39	10,104	-0.16(-0.20%)
Dec 20, 2019	81.47	81.66	81.39	81.55	4,700	+0.11(+0.13%)
Dec 19, 2019	81.28	81.49	81.27	81.44	11,645	+0.02(+0.02%)
Dec 18, 2019	81.42	81.43	81.40	81.43	1,230	+0.00(+0.00%)
Dec 17, 2019	81.14	81.42	81.14	81.42	2,828	+0.27(+0.33%)
Dec 16, 2019	81.53	81.54	81.15	81.15	2,229	+0.46(+0.57%)
Dec 13, 2019	81.06	81.06	80.70	80.70	2,000	-0.40(-0.49%)
Dec 12, 2019	80.86	81.15	80.86	81.09	1,356	+0.96(+1.20%)
Dec 11, 2019	80.01	80.13	79.96	80.13	886	+0.37(+0.46%)
Dec 10, 2019	79.79	80.02	79.77	79.77	3,847	-0.06(-0.07%)
Dec 09, 2019	79.85	79.91	79.82	79.82	1,202	-0.13(-0.16%)
Dec 06, 2019	79.98	80.20	79.96	79.96	2,000	+0.76(+0.96%)
Dec 05, 2019	79.11	79.19	79.11	79.19	357	+0.27(+0.35%)
Dec 04, 2019	78.81	79.18	78.81	78.92	4,950	+0.62(+0.79%)
Dec 03, 2019	78.19	78.30	77.94	78.30	4,184	-0.60(-0.76%)
Dec 02, 2019	79.11	79.22	78.89	78.89	9,542	-0.71(-0.89%)
Nov 29, 2019	79.90	80.00	79.60	79.60	4,300	-0.50(-0.62%)
Nov 27, 2019	80.06	80.12	79.92	80.10	3,700	+0.34(+0.43%)
Nov 26, 2019	79.50	79.87	79.50	79.76	2,472	+0.16(+0.20%)
Nov 25, 2019	79.05	79.65	79.01	79.60	2,892	+1.01(+1.28%)
Nov 22, 2019	78.71	78.71	78.43	78.60	3,600	+0.20(+0.25%)
Nov 21, 2019	78.75	78.75	78.26	78.40	9,500	-0.32(-0.41%)
Nov 20, 2019	79.17	79.18	78.72	78.72	16,025	-0.29(-0.37%)
Nov 19, 2019	78.82	79.16	78.82	79.01	1,785	-0.00(-0.00%)
Nov 18, 2019	79.17	79.17	79.00	79.01	25,091	-0.10(-0.13%)
Nov 15, 2019	79.16	79.21	79.06	79.11	6,300	+0.35(+0.44%)
Nov 14, 2019	78.64	78.82	78.64	78.77	11,724	+0.13(+0.17%)
Nov 13, 2019	78.41	78.80	78.41	78.64	3,571	-0.24(-0.30%)
Nov 12, 2019	78.99	78.99	78.88	78.88	1,403	+0.10(+0.13%)
Nov 11, 2019	78.74	78.82	78.74	78.78	2,563	-0.08(-0.10%)
Nov 08, 2019	78.57	78.86	78.57	78.86	1,400	+0.16(+0.20%)
Nov 07, 2019	79.23	79.23	78.66	78.70	1,423	+0.06(+0.08%)
Nov 06, 2019	78.69	78.69	78.48	78.63	1,319	-0.11(-0.14%)
Nov 05, 2019	78.87	78.87	78.74	78.74	949	+0.09(+0.12%)
Nov 04, 2019	78.59	78.67	78.47	78.65	7,637	+0.54(+0.70%)

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.