Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.44	79.82	78.52	78.90	4,505,128	-0.62(-0.78%)
Jan 30, 2020	79.32	79.68	78.83	79.52	1,702,727	+0.25(+0.32%)
Jan 29, 2020	78.96	79.42	78.52	79.27	1,954,774	+0.22(+0.28%)
Jan 28, 2020	78.46	79.47	78.46	79.05	1,782,876	+0.65(+0.82%)
Jan 27, 2020	78.66	79.04	78.17	78.41	2,381,966	-0.17(-0.21%)
Jan 24, 2020	77.69	78.67	77.66	78.57	1,734,382	+0.71(+0.91%)
Jan 23, 2020	76.55	77.89	76.55	77.87	2,075,182	+1.35(+1.77%)
Jan 22, 2020	76.55	76.89	76.39	76.52	1,884,418	+0.28(+0.36%)
Jan 21, 2020	75.85	76.27	75.44	76.24	2,550,550	+0.50(+0.65%)
Jan 17, 2020	74.85	75.89	74.65	75.75	3,024,029	+0.90(+1.20%)
Jan 16, 2020	74.77	74.97	74.67	74.85	2,033,779	+0.18(+0.24%)
Jan 15, 2020	73.92	74.87	73.82	74.67	2,316,249	+0.99(+1.34%)
Jan 14, 2020	73.72	73.92	73.13	73.68	2,542,951	-0.01(-0.01%)
Jan 13, 2020	73.42	74.02	73.27	73.69	1,610,474	+0.25(+0.34%)
Jan 10, 2020	73.11	73.66	73.08	73.44	1,731,522	+0.51(+0.70%)
Jan 09, 2020	72.87	73.24	72.78	72.92	1,814,684	-0.08(-0.10%)
Jan 08, 2020	73.09	73.34	72.77	73.00	2,686,498	-0.59(-0.80%)
Jan 07, 2020	73.87	74.35	73.18	73.59	2,261,666	-0.56(-0.76%)
Jan 06, 2020	74.43	74.75	73.95	74.15	1,662,281	-0.24(-0.33%)
Jan 03, 2020	74.34	74.90	74.25	74.39	1,643,600	-0.19(-0.26%)
Jan 02, 2020	76.01	76.09	74.26	74.59	1,590,561	-1.35(-1.78%)
Dec 31, 2019	75.70	75.96	75.39	75.94	1,374,233	+0.23(+0.31%)
Dec 30, 2019	75.29	75.70	75.17	75.70	1,506,012	+0.21(+0.28%)
Dec 27, 2019	75.26	75.54	75.13	75.49	996,572	+0.24(+0.32%)
Dec 26, 2019	75.33	75.39	74.84	75.25	854,819	-0.02(-0.02%)
Dec 24, 2019	75.33	75.39	74.91	75.27	417,810	-0.09(-0.12%)
Dec 23, 2019	76.25	76.47	75.06	75.36	1,603,271	-0.71(-0.94%)
Dec 20, 2019	75.66	76.50	75.36	76.07	4,230,639	+0.78(+1.04%)
Dec 19, 2019	74.76	75.33	74.65	75.29	2,661,872	+0.59(+0.79%)
Dec 18, 2019	74.65	74.90	74.25	74.70	2,156,640	+0.39(+0.53%)
Dec 17, 2019	74.13	75.05	74.02	74.31	2,002,721	+0.25(+0.34%)
Dec 16, 2019	73.91	74.17	73.44	74.06	3,371,467	+0.34(+0.46%)
Dec 13, 2019	73.20	73.95	72.96	73.72	2,590,970	+0.26(+0.35%)
Dec 12, 2019	73.38	73.75	73.04	73.46	2,189,878	-0.06(-0.08%)
Dec 11, 2019	73.03	73.57	72.87	73.52	2,165,373	+0.66(+0.91%)
Dec 10, 2019	72.73	73.18	72.55	72.86	1,807,893	+0.20(+0.28%)
Dec 09, 2019	72.86	72.87	72.45	72.66	1,737,776	-0.19(-0.27%)
Dec 06, 2019	72.64	73.19	72.58	72.85	1,200,533	+0.08(+0.12%)
Dec 05, 2019	72.69	72.82	72.40	72.77	1,278,267	-0.08(-0.10%)
Dec 04, 2019	72.14	72.96	72.14	72.84	1,616,391	+0.41(+0.57%)
Dec 03, 2019	72.10	72.60	71.85	72.43	1,928,031	+0.62(+0.86%)
Dec 02, 2019	72.61	72.72	71.74	71.81	1,583,657	-1.12(-1.54%)
Nov 29, 2019	73.10	73.68	72.71	72.93	890,184	+0.13(+0.18%)
Nov 27, 2019	72.57	72.92	72.43	72.80	1,200,414	+0.24(+0.33%)
Nov 26, 2019	72.26	72.60	72.07	72.56	2,458,087	+0.34(+0.47%)
Nov 25, 2019	72.27	72.52	71.91	72.22	1,323,222	-0.13(-0.17%)
Nov 22, 2019	72.75	72.98	71.93	72.35	2,233,442	-0.53(-0.73%)
Nov 21, 2019	72.61	73.05	72.45	72.87	1,717,493	-0.41(-0.56%)
Nov 20, 2019	73.19	73.45	72.65	73.29	1,641,478	+0.36(+0.50%)
Nov 19, 2019	73.19	73.24	72.44	72.92	2,216,731	-0.50(-0.67%)
Nov 18, 2019	73.86	74.42	73.27	73.42	1,354,749	-0.22(-0.30%)
Nov 15, 2019	73.28	73.65	73.16	73.64	1,342,662	+0.41(+0.56%)
Nov 14, 2019	72.61	73.40	72.56	73.23	2,022,949	-0.22(-0.30%)
Nov 13, 2019	72.98	73.69	72.82	73.45	2,378,685	+0.91(+1.25%)
Nov 12, 2019	72.97	73.13	72.27	72.54	1,698,094	-0.29(-0.39%)
Nov 11, 2019	73.17	73.24	72.69	72.82	1,455,513	-0.35(-0.48%)
Nov 08, 2019	72.57	73.17	72.35	73.17	1,684,653	+0.58(+0.80%)
Nov 07, 2019	73.17	73.37	72.07	72.59	2,790,553	-1.17(-1.58%)
Nov 06, 2019	73.77	74.22	73.31	73.76	2,191,682	+0.25(+0.34%)
Nov 05, 2019	74.16	74.31	72.84	73.51	3,400,059	-1.33(-1.78%)
Nov 04, 2019	75.59	75.79	74.55	74.84	2,822,290	-1.00(-1.32%)

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.