Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.16	81.84	77.79	78.12	102,617	-2.69(-3.33%)
Jan 30, 2020	81.03	87.39	79.72	80.81	191,032	+3.30(+4.26%)
Jan 29, 2020	77.88	77.99	76.50	77.51	70,115	-0.22(-0.29%)
Jan 28, 2020	78.76	78.78	77.46	77.74	93,043	-0.98(-1.25%)
Jan 27, 2020	79.51	79.94	78.65	78.72	73,722	-1.37(-1.71%)
Jan 24, 2020	81.38	81.38	79.41	80.09	53,520	-1.08(-1.32%)
Jan 23, 2020	80.44	81.43	80.11	81.16	118,606	+0.80(+0.99%)
Jan 22, 2020	83.79	83.79	80.32	80.37	71,468	-3.34(-3.99%)
Jan 21, 2020	83.64	84.23	83.21	83.70	70,314	-0.16(-0.19%)
Jan 17, 2020	83.33	84.13	82.84	83.86	72,295	+0.70(+0.85%)
Jan 16, 2020	82.91	84.14	82.40	83.16	86,788	+0.44(+0.53%)
Jan 15, 2020	81.49	82.98	81.41	82.72	105,626	+1.15(+1.41%)
Jan 14, 2020	82.01	83.25	81.44	81.57	75,622	-0.70(-0.84%)
Jan 13, 2020	81.48	82.45	81.32	82.27	126,974	+1.07(+1.31%)
Jan 10, 2020	82.48	83.04	81.17	81.20	100,135	-1.12(-1.36%)
Jan 09, 2020	82.43	83.20	81.65	82.32	149,141	+0.06(+0.08%)
Jan 08, 2020	82.15	83.15	81.86	82.26	86,557	-0.14(-0.17%)
Jan 07, 2020	82.37	83.53	81.95	82.40	58,145	-0.08(-0.10%)
Jan 06, 2020	82.76	83.54	82.15	82.48	75,506	-0.45(-0.55%)
Jan 03, 2020	81.72	83.94	80.94	82.93	112,544	+0.44(+0.54%)
Jan 02, 2020	84.61	84.91	82.47	82.49	56,606	-2.10(-2.49%)
Dec 31, 2019	84.97	85.98	84.34	84.59	114,486	-0.32(-0.37%)
Dec 30, 2019	84.82	85.30	83.94	84.91	92,142	+0.13(+0.15%)
Dec 27, 2019	85.36	85.36	83.90	84.78	44,240	-0.16(-0.19%)
Dec 26, 2019	86.68	86.91	84.88	84.94	67,649	-1.78(-2.05%)
Dec 24, 2019	86.91	87.29	86.61	86.72	12,948	-0.18(-0.20%)
Dec 23, 2019	86.79	87.05	85.42	86.89	58,854	+0.10(+0.12%)
Dec 20, 2019	86.56	87.10	85.73	86.79	268,358	+0.05(+0.05%)
Dec 19, 2019	86.22	87.10	85.52	86.74	66,053	+0.55(+0.63%)
Dec 18, 2019	85.36	87.15	85.01	86.20	111,245	+1.13(+1.33%)
Dec 17, 2019	84.73	85.37	84.48	85.07	123,170	-0.14(-0.16%)
Dec 16, 2019	85.61	86.16	84.40	85.20	80,677	-0.50(-0.58%)
Dec 13, 2019	86.27	87.15	85.46	85.71	58,915	-1.01(-1.16%)
Dec 12, 2019	88.40	89.05	86.67	86.72	74,885	-1.78(-2.01%)
Dec 11, 2019	90.39	90.39	88.27	88.50	123,102	-1.72(-1.91%)
Dec 10, 2019	90.86	91.60	89.86	90.22	134,111	-0.97(-1.07%)
Dec 09, 2019	90.81	91.34	90.36	91.19	87,618	+0.35(+0.39%)
Dec 06, 2019	90.85	91.37	90.52	90.84	147,721	+0.05(+0.05%)
Dec 05, 2019	90.56	91.31	90.38	90.79	72,942	+0.12(+0.13%)
Dec 04, 2019	91.26	92.33	90.60	90.67	65,378	-0.46(-0.51%)
Dec 03, 2019	90.51	91.45	90.07	91.14	111,177	+0.59(+0.66%)
Dec 02, 2019	90.57	91.27	89.85	90.54	89,741	-0.04(-0.04%)
Nov 29, 2019	91.55	91.55	89.89	90.58	28,702	-1.02(-1.11%)
Nov 27, 2019	92.41	92.92	91.22	91.60	90,100	-0.77(-0.83%)
Nov 26, 2019	92.16	93.23	92.01	92.37	86,203	+0.21(+0.23%)
Nov 25, 2019	91.29	93.12	90.87	92.16	52,571	+0.68(+0.74%)
Nov 22, 2019	91.06	92.40	89.71	91.48	51,522	+0.49(+0.54%)
Nov 21, 2019	92.21	92.21	90.60	90.99	48,453	-1.47(-1.59%)
Nov 20, 2019	93.00	93.97	92.25	92.46	57,914	-0.61(-0.65%)
Nov 19, 2019	93.23	94.35	92.94	93.07	86,068	+0.36(+0.39%)
Nov 18, 2019	91.67	92.93	91.67	92.71	41,128	+1.17(+1.28%)
Nov 15, 2019	91.11	91.93	90.59	91.53	59,779	+0.75(+0.83%)
Nov 14, 2019	90.83	91.48	90.39	90.78	123,236	-0.39(-0.43%)
Nov 13, 2019	91.15	91.67	90.33	91.17	41,106	+0.11(+0.12%)
Nov 12, 2019	90.92	92.12	89.81	91.06	62,532	+0.38(+0.42%)
Nov 11, 2019	91.67	91.74	89.82	90.68	90,365	-1.61(-1.74%)
Nov 08, 2019	92.91	93.30	91.22	92.29	96,219	-0.60(-0.65%)
Nov 07, 2019	93.18	93.33	92.07	92.89	113,847	-0.15(-0.16%)
Nov 06, 2019	93.50	94.48	92.94	93.03	74,939	-0.34(-0.36%)
Nov 05, 2019	93.67	93.70	92.71	93.37	106,129	-0.14(-0.15%)
Nov 04, 2019	95.17	95.58	93.28	93.50	107,553	-1.78(-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.