Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	73.48	74.10	70.44	70.74	113,329	-2.43(-3.33%)
Jan 30, 2020	73.37	79.13	72.18	73.17	210,975	+2.99(+4.26%)
Jan 29, 2020	70.52	70.61	69.27	70.19	77,434	-0.20(-0.29%)
Jan 28, 2020	71.32	71.33	70.14	70.39	102,756	-0.89(-1.25%)
Jan 27, 2020	72.00	72.38	71.22	71.28	81,418	-1.24(-1.71%)
Jan 24, 2020	73.69	73.69	71.91	72.52	59,107	-0.97(-1.32%)
Jan 23, 2020	72.84	73.74	72.54	73.49	130,987	+0.72(+0.99%)
Jan 22, 2020	75.87	75.87	72.73	72.77	78,929	-3.02(-3.99%)
Jan 21, 2020	75.73	76.27	75.35	75.79	77,655	-0.14(-0.19%)
Jan 17, 2020	75.46	76.18	75.01	75.93	79,843	+0.64(+0.85%)
Jan 16, 2020	75.07	76.19	74.61	75.30	95,848	+0.39(+0.53%)
Jan 15, 2020	73.79	75.14	73.72	74.90	116,653	+1.04(+1.41%)
Jan 14, 2020	74.26	75.38	73.74	73.86	83,517	-0.63(-0.84%)
Jan 13, 2020	73.78	74.65	73.64	74.49	140,229	+0.97(+1.31%)
Jan 10, 2020	74.68	75.19	73.50	73.53	110,588	-1.02(-1.36%)
Jan 09, 2020	74.64	75.34	73.93	74.54	164,710	+0.06(+0.08%)
Jan 08, 2020	74.38	75.29	74.13	74.48	95,593	-0.13(-0.17%)
Jan 07, 2020	74.58	75.63	74.21	74.61	64,215	-0.08(-0.10%)
Jan 06, 2020	74.94	75.64	74.38	74.68	83,388	-0.41(-0.55%)
Jan 03, 2020	74.00	76.01	73.29	75.10	124,293	+0.40(+0.54%)
Jan 02, 2020	76.61	76.88	74.68	74.69	62,515	-1.90(-2.49%)
Dec 31, 2019	76.94	77.86	76.37	76.60	126,438	-0.29(-0.37%)
Dec 30, 2019	76.80	77.23	76.01	76.88	101,761	+0.12(+0.15%)
Dec 27, 2019	77.29	77.29	75.97	76.77	48,859	-0.14(-0.19%)
Dec 26, 2019	78.49	78.70	76.86	76.91	74,711	-1.61(-2.05%)
Dec 24, 2019	78.70	79.04	78.43	78.52	14,300	-0.16(-0.20%)
Dec 23, 2019	78.59	78.82	77.34	78.68	64,998	+0.09(+0.12%)
Dec 20, 2019	78.38	78.87	77.63	78.59	296,372	+0.04(+0.05%)
Dec 19, 2019	78.07	78.87	77.43	78.54	72,949	+0.50(+0.63%)
Dec 18, 2019	77.29	78.91	76.97	78.05	122,858	+1.02(+1.33%)
Dec 17, 2019	76.72	77.30	76.50	77.03	136,028	-0.13(-0.16%)
Dec 16, 2019	77.52	78.02	76.42	77.15	89,100	-0.45(-0.58%)
Dec 13, 2019	78.12	78.91	77.39	77.60	65,066	-0.91(-1.16%)
Dec 12, 2019	80.05	80.63	78.48	78.52	82,703	-1.61(-2.01%)
Dec 11, 2019	81.84	81.84	79.93	80.13	135,953	-1.56(-1.91%)
Dec 10, 2019	82.27	82.94	81.36	81.69	148,111	-0.88(-1.07%)
Dec 09, 2019	82.23	82.71	81.82	82.57	96,765	+0.32(+0.39%)
Dec 06, 2019	82.26	82.73	81.96	82.25	163,142	+0.04(+0.05%)
Dec 05, 2019	82.00	82.68	81.83	82.21	80,556	+0.11(+0.13%)
Dec 04, 2019	82.63	83.60	82.03	82.10	72,203	-0.42(-0.51%)
Dec 03, 2019	81.95	82.81	81.56	82.52	122,783	+0.54(+0.66%)
Dec 02, 2019	82.01	82.64	81.36	81.98	99,110	-0.03(-0.04%)
Nov 29, 2019	82.90	82.90	81.40	82.02	31,698	-0.92(-1.11%)
Nov 27, 2019	83.67	84.13	82.60	82.94	99,505	-0.70(-0.83%)
Nov 26, 2019	83.44	84.42	83.31	83.64	95,202	+0.19(+0.23%)
Nov 25, 2019	82.66	84.32	82.28	83.44	58,059	+0.61(+0.74%)
Nov 22, 2019	82.45	83.67	81.23	82.83	56,900	+0.44(+0.54%)
Nov 21, 2019	83.49	83.49	82.03	82.39	53,511	-1.33(-1.59%)
Nov 20, 2019	84.21	85.08	83.53	83.72	63,960	-0.55(-0.65%)
Nov 19, 2019	84.42	85.43	84.16	84.27	95,053	+0.33(+0.39%)
Nov 18, 2019	83.00	84.15	83.00	83.94	45,422	+1.06(+1.28%)
Nov 15, 2019	82.49	83.24	82.03	82.88	66,019	+0.68(+0.83%)
Nov 14, 2019	82.24	82.83	81.85	82.20	136,101	-0.35(-0.43%)
Nov 13, 2019	82.54	83.00	81.79	82.55	45,397	+0.10(+0.12%)
Nov 12, 2019	82.33	83.42	81.32	82.45	69,060	+0.35(+0.42%)
Nov 11, 2019	83.00	83.07	81.33	82.11	99,799	-1.46(-1.74%)
Nov 08, 2019	84.12	84.48	82.60	83.56	106,263	-0.54(-0.65%)
Nov 07, 2019	84.37	84.51	83.37	84.11	125,731	-0.13(-0.16%)
Nov 06, 2019	84.66	85.55	84.16	84.24	82,762	-0.30(-0.36%)
Nov 05, 2019	84.81	84.85	83.95	84.54	117,208	-0.12(-0.15%)
Nov 04, 2019	86.17	86.55	84.46	84.67	118,780	-1.61(-1.87%)

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.