Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.44	79.82	78.52	78.90	4,505,328	-0.62(-0.78%)
Jan 30, 2020	79.32	79.68	78.82	79.52	1,702,803	+0.25(+0.32%)
Jan 29, 2020	78.96	79.42	78.52	79.27	1,954,860	+0.22(+0.28%)
Jan 28, 2020	78.45	79.47	78.45	79.05	1,782,955	+0.65(+0.82%)
Jan 27, 2020	78.65	79.03	78.17	78.40	2,382,071	-0.17(-0.21%)
Jan 24, 2020	77.69	78.66	77.66	78.57	1,734,459	+0.71(+0.91%)
Jan 23, 2020	76.55	77.88	76.55	77.87	2,075,274	+1.35(+1.77%)
Jan 22, 2020	76.55	76.88	76.39	76.51	1,884,501	+0.28(+0.36%)
Jan 21, 2020	75.85	76.27	75.44	76.24	2,550,663	+0.50(+0.65%)
Jan 17, 2020	74.84	75.89	74.64	75.74	3,024,163	+0.90(+1.20%)
Jan 16, 2020	74.77	74.97	74.67	74.84	2,033,869	+0.18(+0.24%)
Jan 15, 2020	73.91	74.86	73.82	74.67	2,316,352	+0.99(+1.34%)
Jan 14, 2020	73.72	73.91	73.13	73.68	2,543,063	-0.01(-0.01%)
Jan 13, 2020	73.42	74.02	73.27	73.69	1,610,546	+0.25(+0.34%)
Jan 10, 2020	73.11	73.65	73.08	73.43	1,731,599	+0.51(+0.70%)
Jan 09, 2020	72.87	73.23	72.78	72.92	1,814,765	-0.08(-0.10%)
Jan 08, 2020	73.09	73.34	72.76	73.00	2,686,617	-0.59(-0.80%)
Jan 07, 2020	73.86	74.35	73.17	73.58	2,261,766	-0.56(-0.76%)
Jan 06, 2020	74.42	74.75	73.95	74.15	1,662,354	-0.24(-0.33%)
Jan 03, 2020	74.33	74.89	74.25	74.39	1,643,673	-0.19(-0.26%)
Jan 02, 2020	76.00	76.09	74.26	74.58	1,590,631	-1.35(-1.78%)
Dec 31, 2019	75.70	75.95	75.39	75.94	1,374,294	+0.24(+0.31%)
Dec 30, 2019	75.29	75.70	75.16	75.70	1,506,079	+0.21(+0.28%)
Dec 27, 2019	75.26	75.53	75.13	75.49	996,616	+0.24(+0.32%)
Dec 26, 2019	75.32	75.39	74.84	75.25	854,857	-0.02(-0.02%)
Dec 24, 2019	75.33	75.39	74.90	75.26	417,828	-0.09(-0.12%)
Dec 23, 2019	76.25	76.46	75.05	75.36	1,603,342	-0.71(-0.94%)
Dec 20, 2019	75.66	76.50	75.36	76.07	4,230,826	+0.78(+1.04%)
Dec 19, 2019	74.76	75.33	74.65	75.29	2,661,990	+0.59(+0.79%)
Dec 18, 2019	74.65	74.89	74.25	74.70	2,156,736	+0.39(+0.53%)
Dec 17, 2019	74.13	75.05	74.02	74.31	2,002,810	+0.25(+0.34%)
Dec 16, 2019	73.90	74.16	73.43	74.05	3,371,616	+0.34(+0.46%)
Dec 13, 2019	73.20	73.95	72.96	73.72	2,591,084	+0.26(+0.35%)
Dec 12, 2019	73.38	73.74	73.04	73.46	2,189,975	-0.06(-0.08%)
Dec 11, 2019	73.02	73.57	72.87	73.52	2,165,469	+0.66(+0.91%)
Dec 10, 2019	72.73	73.17	72.54	72.85	1,807,973	+0.20(+0.28%)
Dec 09, 2019	72.85	72.87	72.45	72.65	1,737,853	-0.19(-0.27%)
Dec 06, 2019	72.64	73.18	72.58	72.85	1,200,586	+0.08(+0.12%)
Dec 05, 2019	72.69	72.82	72.39	72.76	1,278,324	-0.08(-0.10%)
Dec 04, 2019	72.13	72.96	72.13	72.84	1,616,462	+0.41(+0.57%)
Dec 03, 2019	72.10	72.59	71.85	72.43	1,928,117	+0.62(+0.86%)
Dec 02, 2019	72.60	72.72	71.74	71.81	1,583,727	-1.12(-1.54%)
Nov 29, 2019	73.10	73.68	72.71	72.93	890,223	+0.13(+0.18%)
Nov 27, 2019	72.57	72.92	72.43	72.80	1,200,467	+0.24(+0.33%)
Nov 26, 2019	72.26	72.60	72.07	72.55	2,458,195	+0.34(+0.47%)
Nov 25, 2019	72.27	72.52	71.91	72.22	1,323,280	-0.13(-0.17%)
Nov 22, 2019	72.75	72.98	71.92	72.34	2,233,541	-0.53(-0.73%)
Nov 21, 2019	72.60	73.05	72.45	72.87	1,717,569	-0.41(-0.56%)
Nov 20, 2019	73.18	73.44	72.64	73.28	1,641,551	+0.36(+0.49%)
Nov 19, 2019	73.19	73.23	72.44	72.92	2,216,830	-0.50(-0.67%)
Nov 18, 2019	73.85	74.42	73.27	73.42	1,354,809	-0.22(-0.30%)
Nov 15, 2019	73.27	73.64	73.16	73.64	1,342,722	+0.41(+0.56%)
Nov 14, 2019	72.60	73.40	72.56	73.22	2,023,039	-0.22(-0.30%)
Nov 13, 2019	72.97	73.69	72.82	73.44	2,378,790	+0.91(+1.25%)
Nov 12, 2019	72.96	73.12	72.27	72.54	1,698,169	-0.29(-0.39%)
Nov 11, 2019	73.16	73.24	72.69	72.82	1,455,578	-0.35(-0.48%)
Nov 08, 2019	72.57	73.17	72.34	73.17	1,684,728	+0.58(+0.80%)
Nov 07, 2019	73.17	73.36	72.06	72.59	2,790,677	-1.17(-1.58%)
Nov 06, 2019	73.77	74.22	73.30	73.75	2,191,779	+0.25(+0.34%)
Nov 05, 2019	74.15	74.31	72.84	73.50	3,400,210	-1.33(-1.78%)
Nov 04, 2019	75.58	75.78	74.54	74.84	2,822,415	-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.