Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	60.23	63.24	60.18	61.59	3,116,192	+1.49(+2.47%)
Jan 30, 2020	60.35	60.43	59.27	60.11	2,374,095	-1.11(-1.81%)
Jan 29, 2020	60.94	61.91	60.89	61.21	1,521,967	+0.59(+0.97%)
Jan 28, 2020	60.75	61.20	60.28	60.63	1,823,791	+0.28(+0.46%)
Jan 27, 2020	61.44	61.78	60.33	60.35	2,267,771	-2.89(-4.56%)
Jan 24, 2020	64.08	64.08	63.00	63.24	1,703,717	-0.77(-1.20%)
Jan 23, 2020	63.07	64.10	61.90	64.00	1,569,014	+0.45(+0.71%)
Jan 22, 2020	65.39	65.65	63.46	63.56	1,404,480	-1.88(-2.87%)
Jan 21, 2020	66.54	66.60	65.01	65.43	828,315	-1.50(-2.25%)
Jan 17, 2020	66.66	67.11	66.27	66.93	1,553,873	+0.45(+0.68%)
Jan 16, 2020	66.08	66.49	65.66	66.48	826,077	+0.63(+0.96%)
Jan 15, 2020	65.53	66.25	65.39	65.85	699,006	-0.29(-0.43%)
Jan 14, 2020	66.19	66.90	65.78	66.14	1,356,275	+0.29(+0.45%)
Jan 13, 2020	64.90	65.94	64.70	65.85	959,044	+1.21(+1.87%)
Jan 10, 2020	65.24	65.72	64.51	64.64	818,534	-0.50(-0.77%)
Jan 09, 2020	65.03	65.40	64.26	65.14	1,173,202	+0.15(+0.23%)
Jan 08, 2020	64.94	65.24	64.19	64.99	1,117,592	+0.19(+0.29%)
Jan 07, 2020	64.49	65.49	64.11	64.80	1,659,355	-0.46(-0.70%)
Jan 06, 2020	65.37	66.41	65.16	65.26	1,475,945	-0.38(-0.58%)
Jan 03, 2020	66.89	67.05	65.62	65.64	1,690,989	-2.35(-3.46%)
Jan 02, 2020	69.48	69.48	67.90	67.99	1,373,485	-0.51(-0.74%)
Dec 31, 2019	67.71	68.63	67.45	68.50	1,036,532	+0.79(+1.16%)
Dec 30, 2019	67.70	68.16	67.38	67.71	644,309	+0.01(+0.01%)
Dec 27, 2019	68.50	68.50	67.60	67.70	747,835	-0.45(-0.66%)
Dec 26, 2019	68.42	68.42	67.63	68.15	326,741	-0.14(-0.20%)
Dec 24, 2019	68.39	68.48	67.98	68.29	187,913	+0.09(+0.13%)
Dec 23, 2019	67.84	68.30	67.45	68.20	590,004	+0.30(+0.45%)
Dec 20, 2019	69.37	69.37	67.83	67.90	3,304,684	-1.16(-1.68%)
Dec 19, 2019	69.16	69.50	68.59	69.06	1,146,891	+0.13(+0.19%)
Dec 18, 2019	68.63	68.99	68.08	68.93	1,013,008	+0.31(+0.45%)
Dec 17, 2019	68.20	68.71	68.00	68.62	1,535,418	+0.41(+0.61%)
Dec 16, 2019	68.71	69.05	68.04	68.20	1,235,290	+0.30(+0.45%)
Dec 13, 2019	68.78	69.30	67.59	67.90	1,186,030	-0.62(-0.91%)
Dec 12, 2019	65.98	68.65	65.79	68.52	1,459,507	+2.50(+3.79%)
Dec 11, 2019	65.71	66.21	65.46	66.02	839,359	+0.67(+1.02%)
Dec 10, 2019	66.06	66.15	65.08	65.35	890,270	-0.99(-1.50%)
Dec 09, 2019	66.67	66.77	66.01	66.35	821,229	-0.08(-0.12%)
Dec 06, 2019	65.85	66.85	65.28	66.42	1,480,119	+1.55(+2.39%)
Dec 05, 2019	64.79	65.13	64.33	64.87	1,293,903	+0.57(+0.89%)
Dec 04, 2019	65.46	66.03	64.26	64.30	1,951,892	-0.43(-0.66%)
Dec 03, 2019	65.91	66.14	64.54	64.73	1,614,108	-2.45(-3.65%)
Dec 02, 2019	67.55	68.39	67.17	67.18	1,086,080	+0.01(+0.01%)
Nov 29, 2019	67.46	67.77	67.09	67.17	347,803	-0.62(-0.91%)
Nov 27, 2019	67.40	67.92	66.90	67.79	791,862	+0.58(+0.87%)
Nov 26, 2019	67.80	68.13	67.17	67.20	1,273,578	-0.64(-0.95%)
Nov 25, 2019	66.87	67.96	66.47	67.85	1,080,817	+1.35(+2.02%)
Nov 22, 2019	66.96	67.77	66.40	66.50	1,154,833	+0.02(+0.03%)
Nov 21, 2019	66.05	66.76	65.58	66.48	892,275	+0.60(+0.91%)
Nov 20, 2019	66.68	67.14	65.61	65.88	1,013,140	-1.36(-2.03%)
Nov 19, 2019	68.28	68.28	66.84	67.25	876,342	-0.69(-1.02%)
Nov 18, 2019	67.97	67.97	66.82	67.94	1,071,206	-0.34(-0.50%)
Nov 15, 2019	69.00	69.03	68.06	68.28	918,569	-0.14(-0.20%)
Nov 14, 2019	68.27	68.88	68.01	68.42	979,587	-0.12(-0.18%)
Nov 13, 2019	69.66	69.73	68.48	68.54	1,068,876	-2.05(-2.90%)
Nov 12, 2019	70.91	71.38	70.20	70.59	1,326,471	-0.27(-0.39%)
Nov 11, 2019	71.27	71.48	70.55	70.86	862,968	-1.05(-1.45%)
Nov 08, 2019	70.61	71.99	70.02	71.91	1,878,442	+0.81(+1.13%)
Nov 07, 2019	70.32	71.22	69.90	71.10	1,953,220	+1.60(+2.31%)
Nov 06, 2019	69.40	69.80	68.65	69.50	1,060,475	-0.21(-0.31%)
Nov 05, 2019	69.73	70.50	69.40	69.72	1,679,850	+0.29(+0.42%)
Nov 04, 2019	68.57	69.46	68.27	69.42	1,186,911	+1.74(+2.57%)

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.