Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.96	82.03	79.39	79.77	2,189,036	-2.95(-3.57%)
Jan 30, 2020	82.26	82.96	81.09	82.72	1,769,395	+0.00(+0.00%)
Jan 29, 2020	83.97	84.18	82.67	82.71	1,261,843	-1.55(-1.84%)
Jan 28, 2020	83.29	84.56	82.82	84.26	2,444,096	+1.91(+2.32%)
Jan 27, 2020	83.19	83.36	82.19	82.35	3,262,937	-3.27(-3.82%)
Jan 24, 2020	87.80	87.93	85.02	85.62	1,652,137	-0.92(-1.06%)
Jan 23, 2020	86.22	86.62	85.44	86.54	1,091,678	+0.65(+0.76%)
Jan 22, 2020	85.94	86.85	85.69	85.89	1,270,914	+0.57(+0.67%)
Jan 21, 2020	85.03	85.61	84.96	85.32	1,675,712	-0.05(-0.06%)
Jan 17, 2020	85.25	85.37	84.70	85.37	1,032,357	+0.64(+0.75%)
Jan 16, 2020	84.05	84.76	83.99	84.73	1,736,273	+1.32(+1.58%)
Jan 15, 2020	84.42	84.46	83.07	83.41	1,540,336	-0.89(-1.06%)
Jan 14, 2020	84.34	85.01	83.86	84.30	910,570	+0.18(+0.22%)
Jan 13, 2020	83.73	84.24	83.47	84.12	964,870	+0.97(+1.17%)
Jan 10, 2020	84.17	84.17	82.91	83.15	1,982,747	-0.49(-0.58%)
Jan 09, 2020	84.26	84.26	82.85	83.63	649,495	+0.53(+0.63%)
Jan 08, 2020	83.35	83.67	82.75	83.11	1,318,187	-0.08(-0.09%)
Jan 07, 2020	82.70	83.51	82.21	83.18	1,164,516	+1.50(+1.84%)
Jan 06, 2020	81.50	81.94	81.15	81.68	1,640,476	-0.86(-1.04%)
Jan 03, 2020	82.81	83.26	82.36	82.54	1,254,186	-1.57(-1.87%)
Jan 02, 2020	83.44	84.11	83.03	84.11	1,295,370	+1.70(+2.07%)
Dec 31, 2019	81.76	82.45	81.72	82.41	613,685	+0.22(+0.27%)
Dec 30, 2019	82.79	82.79	81.62	82.18	1,136,802	-0.62(-0.75%)
Dec 27, 2019	83.31	83.31	82.53	82.81	1,121,332	-0.16(-0.20%)
Dec 26, 2019	83.23	83.23	82.66	82.97	664,340	+0.10(+0.11%)
Dec 24, 2019	82.92	82.94	82.46	82.88	511,912	+0.13(+0.16%)
Dec 23, 2019	83.12	83.17	82.64	82.74	1,377,447	+0.26(+0.32%)
Dec 20, 2019	82.27	82.67	81.88	82.48	1,051,858	+0.78(+0.95%)
Dec 19, 2019	81.37	81.70	80.98	81.70	1,080,120	+0.65(+0.81%)
Dec 18, 2019	81.25	81.25	80.75	81.05	978,920	-0.04(-0.05%)
Dec 17, 2019	81.17	81.25	80.67	81.09	989,502	+0.36(+0.45%)
Dec 16, 2019	80.84	81.42	80.66	80.73	2,131,918	+0.58(+0.72%)
Dec 13, 2019	80.55	81.38	79.79	80.15	1,765,126	-0.35(-0.44%)
Dec 12, 2019	78.26	80.64	78.26	80.50	2,227,210	+2.12(+2.71%)
Dec 11, 2019	77.01	78.50	76.95	78.38	1,483,666	+1.57(+2.05%)
Dec 10, 2019	76.88	77.31	76.52	76.81	531,511	+0.32(+0.42%)
Dec 09, 2019	77.01	77.08	76.47	76.48	501,178	-0.35(-0.46%)
Dec 06, 2019	76.67	77.05	76.54	76.83	1,019,233	+1.09(+1.45%)
Dec 05, 2019	75.88	76.05	75.41	75.74	1,509,905	+0.38(+0.50%)
Dec 04, 2019	75.21	75.69	75.14	75.36	1,099,796	+1.17(+1.58%)
Dec 03, 2019	73.73	74.26	73.38	74.19	2,072,443	-1.17(-1.55%)
Dec 02, 2019	76.61	76.69	75.19	75.35	1,665,570	-1.18(-1.54%)
Nov 29, 2019	77.10	77.10	76.43	76.53	625,085	-0.83(-1.07%)
Nov 27, 2019	77.12	77.37	77.02	77.36	788,296	+0.55(+0.72%)
Nov 26, 2019	76.97	77.08	76.45	76.81	2,175,748	-0.29(-0.37%)
Nov 25, 2019	76.01	77.17	76.01	77.09	1,249,789	+1.81(+2.40%)
Nov 22, 2019	75.58	76.00	75.11	75.29	1,045,774	-0.08(-0.10%)
Nov 21, 2019	75.65	76.04	75.04	75.37	2,119,594	-0.81(-1.07%)
Nov 20, 2019	76.73	77.11	75.60	76.18	1,437,653	-0.91(-1.18%)
Nov 19, 2019	77.83	77.95	76.66	77.09	744,181	-0.39(-0.50%)
Nov 18, 2019	77.64	77.95	77.09	77.47	818,294	-0.18(-0.23%)
Nov 15, 2019	77.97	78.31	77.29	77.65	993,913	+0.70(+0.92%)
Nov 14, 2019	76.79	77.01	76.36	76.95	992,824	-0.26(-0.33%)
Nov 13, 2019	76.70	77.39	76.32	77.20	945,492	+0.08(+0.11%)
Nov 12, 2019	77.16	77.72	76.82	77.12	1,468,578	+0.16(+0.20%)
Nov 11, 2019	76.63	77.08	76.34	76.96	850,497	-0.32(-0.41%)
Nov 08, 2019	76.60	77.33	76.15	77.28	1,067,434	+0.39(+0.50%)
Nov 07, 2019	77.57	77.74	76.58	76.89	1,516,702	+0.46(+0.60%)
Nov 06, 2019	76.80	76.82	75.66	76.43	1,662,266	-0.51(-0.67%)
Nov 05, 2019	77.14	77.57	76.73	76.95	1,112,124	+0.04(+0.06%)
Nov 04, 2019	76.18	76.98	76.16	76.90	2,028,464	+1.67(+2.23%)

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.