Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	74.44	74.45	73.31	73.50	5,832,419	-1.32(-1.76%)
Jan 30, 2020	74.25	74.91	74.00	74.82	4,373,336	+0.00(+0.00%)
Jan 29, 2020	75.12	75.22	74.78	74.82	1,116,397	-0.01(-0.01%)
Jan 28, 2020	74.42	75.00	74.34	74.83	1,942,767	+0.70(+0.94%)
Jan 27, 2020	74.09	74.46	73.92	74.13	2,005,495	-1.40(-1.86%)
Jan 24, 2020	76.34	76.35	75.31	75.54	2,741,930	-0.63(-0.83%)
Jan 23, 2020	75.92	76.18	75.61	76.17	3,167,253	+0.01(+0.01%)
Jan 22, 2020	76.37	76.49	76.14	76.16	2,237,645	+0.06(+0.07%)
Jan 21, 2020	76.12	76.33	76.03	76.10	2,725,230	-0.41(-0.54%)
Jan 17, 2020	76.54	76.59	76.35	76.51	2,032,271	+0.21(+0.27%)
Jan 16, 2020	76.08	76.32	76.04	76.31	1,489,706	+0.56(+0.73%)
Jan 15, 2020	75.70	75.96	75.64	75.75	1,720,051	-0.05(-0.06%)
Jan 14, 2020	75.70	75.95	75.62	75.80	1,979,783	-0.07(-0.09%)
Jan 13, 2020	75.46	75.86	75.34	75.86	2,532,762	+0.56(+0.75%)
Jan 10, 2020	75.54	75.63	75.18	75.30	3,529,376	-0.17(-0.22%)
Jan 09, 2020	75.38	75.47	75.22	75.47	1,800,868	+0.42(+0.56%)
Jan 08, 2020	74.69	75.30	74.64	75.05	3,116,686	+0.37(+0.49%)
Jan 07, 2020	74.77	74.86	74.61	74.68	2,457,916	-0.19(-0.25%)
Jan 06, 2020	74.27	74.89	74.26	74.87	2,441,997	+0.17(+0.23%)
Jan 03, 2020	74.46	74.99	74.38	74.70	1,792,424	-0.65(-0.86%)
Jan 02, 2020	75.06	75.38	74.95	75.35	2,488,421	+0.77(+1.03%)
Dec 31, 2019	74.30	74.63	74.24	74.58	2,174,989	+0.17(+0.23%)
Dec 30, 2019	74.93	74.93	74.31	74.41	1,911,250	-0.45(-0.60%)
Dec 27, 2019	75.21	75.21	74.73	74.86	1,325,269	+0.05(+0.06%)
Dec 26, 2019	74.51	74.81	74.50	74.81	812,500	+0.40(+0.54%)
Dec 24, 2019	74.45	74.46	74.29	74.41	1,377,128	+0.02(+0.03%)
Dec 23, 2019	74.42	74.45	74.35	74.39	1,472,324	+0.17(+0.23%)
Dec 20, 2019	74.35	74.41	74.22	74.22	2,201,662	+0.13(+0.18%)
Dec 19, 2019	73.88	74.09	73.81	74.09	3,025,669	+0.17(+0.23%)
Dec 18, 2019	73.95	74.00	73.86	73.92	2,642,060	+0.05(+0.06%)
Dec 17, 2019	73.97	73.99	73.85	73.87	1,775,911	-0.01(-0.01%)
Dec 16, 2019	73.89	74.04	73.84	73.88	1,687,487	+0.54(+0.74%)
Dec 13, 2019	73.27	73.67	73.04	73.34	3,480,017	+0.23(+0.32%)
Dec 12, 2019	72.49	73.27	72.47	73.11	3,539,809	+0.64(+0.89%)
Dec 11, 2019	72.28	72.58	72.24	72.47	1,343,494	+0.34(+0.48%)
Dec 10, 2019	72.17	72.33	71.99	72.12	2,239,069	-0.05(-0.06%)
Dec 09, 2019	72.32	72.48	72.17	72.17	2,323,735	-0.23(-0.32%)
Dec 06, 2019	72.35	72.49	72.30	72.40	1,811,424	+0.57(+0.79%)
Dec 05, 2019	71.87	71.90	71.56	71.83	2,136,698	+0.07(+0.10%)
Dec 04, 2019	71.57	71.83	71.53	71.76	2,455,231	+0.49(+0.69%)
Dec 03, 2019	70.99	71.27	70.68	71.27	3,497,733	-0.36(-0.51%)
Dec 02, 2019	72.19	72.19	71.47	71.63	3,516,251	-0.46(-0.64%)
Nov 29, 2019	72.25	72.32	72.09	72.09	5,217,660	-0.45(-0.62%)
Nov 27, 2019	72.40	72.57	72.34	72.54	687,592	+0.27(+0.37%)
Nov 26, 2019	72.17	72.35	72.09	72.27	1,476,005	+0.06(+0.08%)
Nov 25, 2019	71.95	72.24	71.95	72.21	1,538,108	+0.55(+0.77%)
Nov 22, 2019	71.73	71.77	71.47	71.67	973,794	+0.07(+0.09%)
Nov 21, 2019	71.66	71.66	71.35	71.60	1,027,406	-0.03(-0.04%)
Nov 20, 2019	71.74	71.89	71.32	71.63	1,900,682	-0.31(-0.43%)
Nov 19, 2019	72.20	72.29	71.83	71.94	3,028,948	-0.08(-0.12%)
Nov 18, 2019	71.92	72.06	71.79	72.02	1,386,971	+0.07(+0.09%)
Nov 15, 2019	71.77	71.95	71.66	71.95	2,191,735	+0.47(+0.66%)
Nov 14, 2019	71.28	71.48	71.17	71.48	1,702,918	+0.01(+0.01%)
Nov 13, 2019	71.19	71.53	71.09	71.47	1,007,103	-0.06(-0.09%)
Nov 12, 2019	71.56	71.77	71.42	71.54	2,001,200	-0.05(-0.06%)
Nov 11, 2019	71.30	71.58	71.22	71.58	1,088,660	-0.17(-0.23%)
Nov 08, 2019	71.54	71.75	71.33	71.75	1,985,662	+0.00(+0.00%)
Nov 07, 2019	71.79	71.94	71.62	71.75	1,303,347	+0.30(+0.42%)
Nov 06, 2019	71.45	71.53	71.24	71.45	1,493,479	-0.04(-0.05%)
Nov 05, 2019	71.58	71.62	71.35	71.49	4,167,876	+0.02(+0.03%)
Nov 04, 2019	71.59	71.64	71.41	71.47	1,522,447	+0.31(+0.43%)

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.