Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.78	81.17	79.85	80.23	4,430,537	-0.63(-0.78%)
Jan 30, 2020	80.66	81.02	80.15	80.86	1,674,535	+0.26(+0.32%)
Jan 29, 2020	80.29	80.76	79.84	80.61	1,922,409	+0.22(+0.28%)
Jan 28, 2020	79.78	80.81	79.78	80.38	1,753,357	+0.66(+0.82%)
Jan 27, 2020	79.98	80.37	79.49	79.73	2,342,528	-0.17(-0.21%)
Jan 24, 2020	79.00	79.99	78.97	79.90	1,705,666	+0.72(+0.91%)
Jan 23, 2020	77.84	79.20	77.84	79.18	2,040,824	+1.37(+1.77%)
Jan 22, 2020	77.84	78.18	77.68	77.81	1,853,218	+0.28(+0.36%)
Jan 21, 2020	77.13	77.56	76.71	77.52	2,508,321	+0.50(+0.65%)
Jan 17, 2020	76.11	77.17	75.90	77.02	2,973,961	+0.91(+1.20%)
Jan 16, 2020	76.03	76.24	75.93	76.11	2,000,106	+0.18(+0.24%)
Jan 15, 2020	75.16	76.13	75.06	75.93	2,277,899	+1.01(+1.34%)
Jan 14, 2020	74.96	75.16	74.37	74.92	2,500,847	-0.01(-0.01%)
Jan 13, 2020	74.66	75.27	74.50	74.93	1,583,810	+0.26(+0.34%)
Jan 10, 2020	74.34	74.90	74.31	74.67	1,702,854	+0.52(+0.70%)
Jan 09, 2020	74.10	74.47	74.01	74.15	1,784,639	-0.08(-0.10%)
Jan 08, 2020	74.32	74.58	73.99	74.23	2,642,018	-0.60(-0.80%)
Jan 07, 2020	75.11	75.60	74.41	74.83	2,224,220	-0.57(-0.76%)
Jan 06, 2020	75.68	76.01	75.19	75.40	1,634,758	-0.25(-0.33%)
Jan 03, 2020	75.59	76.16	75.50	75.65	1,616,387	-0.20(-0.26%)
Jan 02, 2020	77.29	77.37	75.51	75.84	1,564,226	-1.37(-1.78%)
Dec 31, 2019	76.98	77.23	76.66	77.22	1,351,480	+0.24(+0.31%)
Dec 30, 2019	76.56	76.98	76.43	76.98	1,481,077	+0.21(+0.28%)
Dec 27, 2019	76.53	76.81	76.40	76.76	980,072	+0.25(+0.32%)
Dec 26, 2019	76.59	76.66	76.10	76.52	840,666	-0.02(-0.02%)
Dec 24, 2019	76.60	76.66	76.17	76.53	410,892	-0.09(-0.12%)
Dec 23, 2019	77.53	77.75	76.32	76.63	1,576,726	-0.73(-0.94%)
Dec 20, 2019	76.94	77.79	76.63	77.35	4,160,592	+0.79(+1.04%)
Dec 19, 2019	76.02	76.60	75.91	76.56	2,617,800	+0.60(+0.79%)
Dec 18, 2019	75.91	76.16	75.50	75.96	2,120,933	+0.40(+0.53%)
Dec 17, 2019	75.38	76.31	75.27	75.56	1,969,562	+0.26(+0.34%)
Dec 16, 2019	75.15	75.42	74.67	75.31	3,315,646	+0.34(+0.46%)
Dec 13, 2019	74.43	75.19	74.19	74.96	2,548,071	+0.26(+0.35%)
Dec 12, 2019	74.61	74.99	74.27	74.70	2,153,620	-0.06(-0.08%)
Dec 11, 2019	74.26	74.81	74.10	74.76	2,129,521	+0.67(+0.91%)
Dec 10, 2019	73.96	74.41	73.77	74.08	1,777,960	+0.20(+0.28%)
Dec 09, 2019	74.08	74.10	73.67	73.88	1,709,004	-0.20(-0.26%)
Dec 06, 2019	73.86	74.42	73.80	74.08	1,180,656	+0.09(+0.12%)
Dec 05, 2019	73.91	74.05	73.62	73.99	1,257,103	-0.08(-0.10%)
Dec 04, 2019	73.35	74.19	73.35	74.07	1,589,628	+0.42(+0.57%)
Dec 03, 2019	73.32	73.82	73.06	73.65	1,896,109	+0.63(+0.86%)
Dec 02, 2019	73.83	73.95	72.95	73.02	1,557,436	-1.14(-1.54%)
Nov 29, 2019	74.33	74.92	73.94	74.16	875,445	+0.14(+0.18%)
Nov 27, 2019	73.79	74.15	73.65	74.02	1,180,539	+0.25(+0.33%)
Nov 26, 2019	73.48	73.82	73.28	73.78	2,417,388	+0.34(+0.47%)
Nov 25, 2019	73.49	73.74	73.12	73.44	1,301,313	-0.13(-0.17%)
Nov 22, 2019	73.97	74.21	73.14	73.56	2,196,464	-0.54(-0.73%)
Nov 21, 2019	73.83	74.28	73.67	74.10	1,689,057	-0.42(-0.56%)
Nov 20, 2019	74.42	74.68	73.87	74.52	1,614,300	+0.37(+0.49%)
Nov 19, 2019	74.43	74.47	73.66	74.15	2,180,029	-0.50(-0.67%)
Nov 18, 2019	75.10	75.67	74.50	74.66	1,332,318	-0.22(-0.30%)
Nov 15, 2019	74.51	74.89	74.39	74.88	1,320,432	+0.42(+0.56%)
Nov 14, 2019	73.83	74.64	73.79	74.46	1,989,456	-0.22(-0.30%)
Nov 13, 2019	74.20	74.93	74.05	74.68	2,339,301	+0.92(+1.25%)
Nov 12, 2019	74.20	74.36	73.49	73.76	1,669,979	-0.29(-0.39%)
Nov 11, 2019	74.40	74.47	73.92	74.05	1,431,415	-0.36(-0.48%)
Nov 08, 2019	73.80	74.41	73.56	74.41	1,656,760	+0.59(+0.80%)
Nov 07, 2019	74.41	74.60	73.28	73.81	2,744,350	-1.18(-1.58%)
Nov 06, 2019	75.02	75.47	74.54	75.00	2,155,395	+0.25(+0.34%)
Nov 05, 2019	75.40	75.57	74.07	74.74	3,343,765	-1.35(-1.78%)
Nov 04, 2019	76.86	77.06	75.80	76.10	2,775,562	-1.02(-1.32%)

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.