Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	73.84	74.49	73.05	73.70	85,795	-0.57(-0.77%)
Jan 30, 2020	73.56	74.35	73.20	74.28	82,622	+0.00(+0.00%)
Jan 29, 2020	75.07	75.78	74.20	74.28	74,205	-0.50(-0.67%)
Jan 28, 2020	74.99	75.85	74.71	74.78	109,444	+0.14(+0.19%)
Jan 27, 2020	74.71	75.14	74.42	74.64	56,479	-1.51(-1.98%)
Jan 24, 2020	77.72	77.87	75.93	76.14	75,118	-1.80(-2.30%)
Jan 23, 2020	77.72	78.15	76.61	77.94	65,453	-0.29(-0.37%)
Jan 22, 2020	79.74	80.02	78.08	78.23	98,427	-1.65(-2.07%)
Jan 21, 2020	82.03	82.03	79.74	79.88	126,691	-2.37(-2.88%)
Jan 17, 2020	83.26	83.26	82.11	82.25	53,164	-0.50(-0.61%)
Jan 16, 2020	83.33	83.90	82.68	82.75	127,432	-0.36(-0.43%)
Jan 15, 2020	83.11	83.69	82.75	83.11	51,891	+0.00(+0.00%)
Jan 14, 2020	82.82	83.51	82.39	83.11	54,414	+0.93(+1.14%)
Jan 13, 2020	81.67	82.75	81.10	82.18	54,196	+0.93(+1.15%)
Jan 10, 2020	81.67	81.67	80.81	81.24	92,422	-0.36(-0.44%)
Jan 09, 2020	81.60	81.91	80.74	81.60	62,095	+0.07(+0.09%)
Jan 08, 2020	81.96	82.46	80.81	81.53	73,103	-0.29(-0.35%)
Jan 07, 2020	81.89	82.11	80.67	81.82	54,195	+0.22(+0.26%)
Jan 06, 2020	81.17	82.25	80.60	81.60	191,330	+0.79(+0.98%)
Jan 03, 2020	80.53	80.96	79.16	80.81	161,874	+1.08(+1.35%)
Jan 02, 2020	79.09	80.09	78.87	79.74	172,582	+1.01(+1.28%)
Dec 31, 2019	77.87	78.73	77.65	78.73	181,141	+0.72(+0.92%)
Dec 30, 2019	80.31	80.31	77.75	78.01	184,634	-1.65(-2.07%)
Dec 27, 2019	81.67	81.85	79.38	79.66	269,943	-2.08(-2.55%)
Dec 26, 2019	81.60	82.39	81.35	81.75	103,548	+0.65(+0.80%)
Dec 24, 2019	81.53	81.82	80.88	81.10	62,268	-0.14(-0.18%)
Dec 23, 2019	82.39	82.75	81.10	81.24	243,763	-1.01(-1.22%)
Dec 20, 2019	83.33	83.88	82.03	82.25	147,257	-0.72(-0.87%)
Dec 19, 2019	82.68	83.40	81.89	82.97	108,632	+0.65(+0.79%)
Dec 18, 2019	80.88	82.67	80.81	82.32	106,747	+1.15(+1.42%)
Dec 17, 2019	80.17	82.54	80.09	81.17	112,836	+1.29(+1.62%)
Dec 16, 2019	78.30	80.02	78.30	79.88	114,883	+1.94(+2.49%)
Dec 13, 2019	79.02	79.74	76.79	77.94	128,700	-1.22(-1.54%)
Dec 12, 2019	79.16	81.06	79.09	79.16	121,594	-0.22(-0.27%)
Dec 11, 2019	78.66	80.24	78.08	79.38	200,634	+0.79(+1.01%)
Dec 10, 2019	75.07	78.73	75.07	78.59	200,040	+3.38(+4.49%)
Dec 09, 2019	72.26	75.28	71.91	75.21	176,101	+3.09(+4.28%)
Dec 06, 2019	70.97	72.84	70.97	72.12	240,389	+1.29(+1.83%)
Dec 05, 2019	70.61	70.97	70.04	70.83	173,284	+0.29(+0.41%)
Dec 04, 2019	70.97	71.47	70.04	70.54	151,984	-0.07(-0.10%)
Dec 03, 2019	70.61	71.44	69.75	70.61	179,560	-0.29(-0.41%)
Dec 02, 2019	71.26	71.62	70.33	70.90	176,661	-0.07(-0.10%)
Nov 29, 2019	71.33	71.83	70.61	70.97	94,050	-0.22(-0.30%)
Nov 27, 2019	70.33	71.33	69.32	71.19	160,551	+0.86(+1.23%)
Nov 26, 2019	71.83	72.12	70.04	70.33	135,558	-1.29(-1.81%)
Nov 25, 2019	71.91	72.67	71.40	71.62	207,729	-0.50(-0.70%)
Nov 22, 2019	71.98	72.41	71.33	72.12	80,185	+0.29(+0.40%)
Nov 21, 2019	71.40	72.05	70.40	71.83	150,689	+0.93(+1.32%)
Nov 20, 2019	70.49	71.04	69.80	70.90	118,046	+0.48(+0.68%)
Nov 19, 2019	71.66	71.86	70.07	70.42	108,381	-1.17(-1.64%)
Nov 18, 2019	73.04	73.04	71.45	71.59	109,345	-1.45(-1.98%)
Nov 15, 2019	72.21	73.24	72.21	73.04	145,889	+0.55(+0.76%)
Nov 14, 2019	73.17	73.38	72.07	72.48	126,618	-0.48(-0.66%)
Nov 13, 2019	74.48	74.83	72.97	72.97	101,188	-1.65(-2.22%)
Nov 12, 2019	75.38	75.79	74.48	74.62	73,952	-0.69(-0.91%)
Nov 11, 2019	76.48	76.62	75.24	75.31	61,520	-1.45(-1.89%)
Nov 08, 2019	76.69	77.24	76.25	76.76	50,637	-0.21(-0.27%)
Nov 07, 2019	78.62	78.89	76.83	76.96	62,446	-1.38(-1.76%)
Nov 06, 2019	78.75	78.96	77.86	78.34	35,642	-0.28(-0.35%)
Nov 05, 2019	79.99	79.99	78.20	78.62	53,754	-0.69(-0.87%)
Nov 04, 2019	78.89	80.09	78.27	79.31	52,786	+1.10(+1.41%)

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.