Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.08	81.24	81.02	81.24	2,679,302	+0.27(+0.33%)
Jan 30, 2020	80.96	81.07	80.81	80.97	2,130,752	+0.11(+0.14%)
Jan 29, 2020	80.77	80.95	80.77	80.86	2,989,847	+0.17(+0.20%)
Jan 28, 2020	80.71	80.74	80.61	80.69	3,943,190	-0.03(-0.03%)
Jan 27, 2020	80.74	80.74	80.63	80.72	3,416,054	+0.16(+0.19%)
Jan 24, 2020	80.54	80.61	80.45	80.56	3,265,945	+0.14(+0.17%)
Jan 23, 2020	80.38	80.47	80.30	80.42	2,891,602	+0.12(+0.15%)
Jan 22, 2020	80.26	80.34	80.25	80.30	6,275,284	+0.07(+0.09%)
Jan 21, 2020	80.17	80.25	80.04	80.23	2,526,776	+0.23(+0.28%)
Jan 17, 2020	79.93	80.04	79.91	80.00	4,799,996	-0.02(-0.02%)
Jan 16, 2020	79.99	80.06	79.91	80.02	4,005,344	+0.02(+0.02%)
Jan 15, 2020	80.00	80.07	79.90	80.00	1,891,718	+0.13(+0.16%)
Jan 14, 2020	79.80	79.87	79.75	79.87	15,268,633	+0.10(+0.12%)
Jan 13, 2020	79.83	79.86	79.75	79.78	2,164,087	-0.10(-0.12%)
Jan 10, 2020	79.83	79.95	79.78	79.87	1,812,320	+0.10(+0.13%)
Jan 09, 2020	79.57	79.77	79.56	79.77	3,634,343	+0.11(+0.14%)
Jan 08, 2020	79.70	79.83	79.56	79.66	2,254,582	-0.05(-0.07%)
Jan 07, 2020	79.76	79.78	79.67	79.71	3,574,340	-0.06(-0.08%)
Jan 06, 2020	79.87	79.90	79.65	79.77	2,376,300	-0.05(-0.07%)
Jan 03, 2020	79.71	79.87	79.64	79.82	1,390,893	+0.23(+0.28%)
Jan 02, 2020	79.68	79.76	79.54	79.60	2,110,259	+0.10(+0.13%)
Dec 31, 2019	79.57	79.57	79.45	79.49	930,173	-0.15(-0.19%)
Dec 30, 2019	79.40	79.64	79.36	79.64	1,531,003	+0.09(+0.11%)
Dec 27, 2019	79.48	79.60	79.47	79.55	1,187,418	+0.16(+0.20%)
Dec 26, 2019	79.33	79.40	79.25	79.40	904,271	+0.02(+0.02%)
Dec 24, 2019	79.14	79.38	79.13	79.38	853,539	+0.17(+0.22%)
Dec 23, 2019	79.31	79.31	79.13	79.20	4,446,979	-0.05(-0.06%)
Dec 20, 2019	79.16	79.26	79.14	79.25	2,632,321	-0.04(-0.05%)
Dec 19, 2019	79.21	79.31	79.16	79.30	2,069,997	+0.11(+0.14%)
Dec 18, 2019	79.22	79.22	79.13	79.18	1,763,416	-0.05(-0.07%)
Dec 17, 2019	79.29	79.31	79.21	79.23	1,715,008	+0.01(+0.01%)
Dec 16, 2019	79.29	79.35	79.22	79.23	1,964,193	-0.16(-0.21%)
Dec 13, 2019	79.25	79.41	79.07	79.39	1,953,127	+0.34(+0.43%)
Dec 12, 2019	79.34	79.34	78.90	79.05	2,628,655	-0.25(-0.32%)
Dec 11, 2019	79.16	79.39	79.14	79.30	1,401,400	+0.22(+0.27%)
Dec 10, 2019	79.18	79.19	79.03	79.09	1,669,302	-0.05(-0.07%)
Dec 09, 2019	79.25	79.25	79.13	79.14	1,719,373	+0.00(+0.00%)
Dec 06, 2019	79.02	79.23	78.99	79.14	1,720,162	-0.09(-0.11%)
Dec 05, 2019	79.16	79.26	79.10	79.23	2,396,596	-0.06(-0.08%)
Dec 04, 2019	79.34	79.43	79.15	79.29	2,373,184	-0.11(-0.14%)
Dec 03, 2019	79.19	79.44	79.14	79.40	5,151,965	+0.49(+0.62%)
Dec 02, 2019	78.90	79.04	78.78	78.91	2,572,597	-0.19(-0.24%)
Nov 29, 2019	79.14	79.17	79.06	79.10	3,590,523	-0.10(-0.12%)
Nov 27, 2019	79.15	79.21	79.11	79.20	2,025,785	-0.03(-0.04%)
Nov 26, 2019	79.25	79.28	79.19	79.23	1,142,561	+0.08(+0.10%)
Nov 25, 2019	79.07	79.17	79.05	79.15	1,591,283	+0.14(+0.18%)
Nov 22, 2019	79.02	79.02	78.92	79.02	1,486,877	+0.04(+0.05%)
Nov 21, 2019	78.96	78.98	78.89	78.97	2,084,629	-0.09(-0.11%)
Nov 20, 2019	79.03	79.09	78.99	79.06	2,147,310	+0.09(+0.11%)
Nov 19, 2019	78.91	78.97	78.87	78.97	1,814,735	+0.10(+0.12%)
Nov 18, 2019	78.86	78.95	78.80	78.88	4,461,260	+0.10(+0.13%)
Nov 15, 2019	78.71	78.85	78.71	78.77	2,380,667	-0.03(-0.03%)
Nov 14, 2019	78.70	78.87	78.69	78.80	2,781,520	+0.31(+0.40%)
Nov 13, 2019	78.55	78.57	78.48	78.49	2,480,877	+0.13(+0.17%)
Nov 12, 2019	78.32	78.39	78.24	78.36	1,918,860	+0.05(+0.07%)
Nov 11, 2019	78.35	78.38	78.25	78.31	821,198	+0.03(+0.04%)
Nov 08, 2019	78.35	78.47	78.25	78.27	1,598,124	-0.07(-0.09%)
Nov 07, 2019	78.54	78.56	78.18	78.34	4,365,278	-0.41(-0.52%)
Nov 06, 2019	78.67	78.78	78.61	78.75	1,862,595	+0.28(+0.35%)
Nov 05, 2019	78.59	78.62	78.40	78.47	2,915,763	-0.33(-0.42%)
Nov 04, 2019	78.88	78.92	78.76	78.80	1,689,600	-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.