Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	72.75	73.36	69.74	70.03	114,470	-2.41(-3.33%)
Jan 30, 2020	72.64	78.34	71.46	72.44	213,099	+2.96(+4.26%)
Jan 29, 2020	69.82	69.91	68.58	69.49	78,214	-0.20(-0.29%)
Jan 28, 2020	70.61	70.62	69.44	69.69	103,791	-0.88(-1.25%)
Jan 27, 2020	71.28	71.66	70.51	70.57	82,238	-1.23(-1.71%)
Jan 24, 2020	72.95	72.95	71.19	71.80	59,702	-0.96(-1.32%)
Jan 23, 2020	72.11	73.00	71.81	72.76	132,306	+0.71(+0.99%)
Jan 22, 2020	75.11	75.11	72.00	72.05	79,723	-2.99(-3.99%)
Jan 21, 2020	74.98	75.51	74.60	75.04	78,437	-0.14(-0.19%)
Jan 17, 2020	74.70	75.42	74.26	75.18	80,646	+0.63(+0.85%)
Jan 16, 2020	74.32	75.43	73.86	74.55	96,813	+0.39(+0.53%)
Jan 15, 2020	73.05	74.39	72.98	74.16	117,827	+1.03(+1.41%)
Jan 14, 2020	73.52	74.63	73.01	73.13	84,357	-0.62(-0.84%)
Jan 13, 2020	73.04	73.91	72.90	73.75	141,641	+0.96(+1.31%)
Jan 10, 2020	73.94	74.44	72.77	72.79	111,702	-1.01(-1.36%)
Jan 09, 2020	73.90	74.59	73.19	73.80	166,368	+0.06(+0.08%)
Jan 08, 2020	73.64	74.54	73.39	73.74	96,556	-0.12(-0.17%)
Jan 07, 2020	73.84	74.88	73.47	73.86	64,861	-0.07(-0.10%)
Jan 06, 2020	74.19	74.89	73.64	73.94	84,227	-0.41(-0.55%)
Jan 03, 2020	73.26	75.25	72.56	74.35	125,544	+0.40(+0.54%)
Jan 02, 2020	75.85	76.12	73.93	73.95	63,145	-1.89(-2.49%)
Dec 31, 2019	76.17	77.08	75.61	75.83	127,711	-0.28(-0.37%)
Dec 30, 2019	76.03	76.47	75.25	76.12	102,786	+0.12(+0.15%)
Dec 27, 2019	76.52	76.52	75.21	76.00	49,351	-0.14(-0.19%)
Dec 26, 2019	77.70	77.91	76.09	76.14	75,463	-1.60(-2.05%)
Dec 24, 2019	77.91	78.26	77.64	77.74	14,444	-0.16(-0.20%)
Dec 23, 2019	77.80	78.04	76.57	77.89	65,652	+0.09(+0.12%)
Dec 20, 2019	77.59	78.09	76.86	77.80	299,356	+0.04(+0.05%)
Dec 19, 2019	77.30	78.09	76.66	77.76	73,683	+0.49(+0.63%)
Dec 18, 2019	76.52	78.13	76.21	77.27	124,095	+1.01(+1.33%)
Dec 17, 2019	75.96	76.53	75.73	76.26	137,398	-0.12(-0.16%)
Dec 16, 2019	76.75	77.24	75.66	76.38	89,997	-0.45(-0.58%)
Dec 13, 2019	77.34	78.13	76.61	76.83	65,721	-0.91(-1.16%)
Dec 12, 2019	79.25	79.83	77.69	77.74	83,535	-1.60(-2.01%)
Dec 11, 2019	81.03	81.03	79.13	79.33	137,322	-1.55(-1.91%)
Dec 10, 2019	81.45	82.11	80.55	80.88	149,602	-0.87(-1.07%)
Dec 09, 2019	81.41	81.88	81.00	81.75	97,739	+0.32(+0.39%)
Dec 06, 2019	81.44	81.91	81.14	81.43	164,784	+0.04(+0.05%)
Dec 05, 2019	81.18	81.86	81.02	81.39	81,368	+0.11(+0.13%)
Dec 04, 2019	81.81	82.77	81.22	81.28	72,930	-0.42(-0.51%)
Dec 03, 2019	81.13	81.98	80.74	81.70	124,019	+0.53(+0.66%)
Dec 02, 2019	81.19	81.82	80.54	81.17	100,108	-0.03(-0.04%)
Nov 29, 2019	82.07	82.07	80.59	81.20	32,018	-0.91(-1.11%)
Nov 27, 2019	82.84	83.29	81.77	82.11	100,507	-0.69(-0.83%)
Nov 26, 2019	82.61	83.58	82.48	82.80	96,161	+0.19(+0.23%)
Nov 25, 2019	81.84	83.48	81.46	82.61	58,643	+0.61(+0.74%)
Nov 22, 2019	81.63	82.83	80.42	82.01	57,473	+0.44(+0.54%)
Nov 21, 2019	82.66	82.66	81.22	81.57	54,050	-1.32(-1.59%)
Nov 20, 2019	83.37	84.24	82.70	82.89	64,604	-0.55(-0.65%)
Nov 19, 2019	83.58	84.58	83.32	83.43	96,010	+0.33(+0.39%)
Nov 18, 2019	82.18	83.31	82.18	83.11	45,879	+1.05(+1.28%)
Nov 15, 2019	81.67	82.41	81.21	82.06	66,684	+0.68(+0.83%)
Nov 14, 2019	81.42	82.01	81.03	81.38	137,471	-0.35(-0.43%)
Nov 13, 2019	81.71	82.18	80.97	81.73	45,855	+0.10(+0.12%)
Nov 12, 2019	81.51	82.58	80.51	81.63	69,755	+0.34(+0.42%)
Nov 11, 2019	82.18	82.24	80.52	81.29	100,804	-1.44(-1.74%)
Nov 08, 2019	83.28	83.63	81.77	82.73	107,333	-0.54(-0.65%)
Nov 07, 2019	83.53	83.66	82.54	83.27	126,997	-0.13(-0.16%)
Nov 06, 2019	83.81	84.69	83.32	83.40	83,596	-0.30(-0.36%)
Nov 05, 2019	83.97	84.00	83.11	83.70	118,388	-0.12(-0.15%)
Nov 04, 2019	85.31	85.69	83.62	83.82	119,976	-1.60(-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.