Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	75.73	75.73	72.30	73.29	1,494,700	-4.42(-5.69%)
Jan 30, 2020	81.31	81.31	75.88	77.71	1,936,390	-7.09(-8.36%)
Jan 29, 2020	84.71	86.66	84.46	84.80	538,313	+0.71(+0.84%)
Jan 28, 2020	83.85	85.47	83.17	84.09	402,728	+1.06(+1.28%)
Jan 27, 2020	81.72	83.52	80.93	83.03	508,399	-0.63(-0.75%)
Jan 24, 2020	85.24	85.40	83.17	83.66	358,600	-1.41(-1.66%)
Jan 23, 2020	85.84	86.13	84.20	85.07	789,205	-1.42(-1.64%)
Jan 22, 2020	87.43	88.00	85.74	86.49	721,283	-1.13(-1.29%)
Jan 21, 2020	89.94	90.36	87.61	87.62	329,562	-2.84(-3.14%)
Jan 17, 2020	90.76	90.93	89.70	90.46	346,600	-0.17(-0.19%)
Jan 16, 2020	91.19	91.53	90.41	90.63	227,432	+0.17(+0.19%)
Jan 15, 2020	90.92	91.39	89.96	90.46	262,075	-0.97(-1.06%)
Jan 14, 2020	89.92	92.30	89.60	91.43	403,889	+1.18(+1.31%)
Jan 13, 2020	90.00	90.29	89.38	90.25	299,659	+0.39(+0.43%)
Jan 10, 2020	90.00	90.16	89.39	89.86	308,100	-0.08(-0.09%)
Jan 09, 2020	90.52	90.71	89.75	89.94	317,332	-0.11(-0.12%)
Jan 08, 2020	89.55	90.75	89.29	90.05	443,290	+0.32(+0.36%)
Jan 07, 2020	88.31	89.78	87.87	89.73	322,811	+1.17(+1.32%)
Jan 06, 2020	87.88	88.62	87.34	88.56	294,660	-0.08(-0.09%)
Jan 03, 2020	88.45	89.00	87.85	88.64	268,200	-0.30(-0.34%)
Jan 02, 2020	90.29	90.29	87.73	88.94	463,606	-0.59(-0.66%)
Dec 31, 2019	89.41	90.08	89.36	89.53	386,100	-0.10(-0.11%)
Dec 30, 2019	88.48	89.89	88.48	89.63	283,911	+1.14(+1.29%)
Dec 27, 2019	88.86	89.42	88.33	88.49	267,100	-0.13(-0.15%)
Dec 26, 2019	88.02	88.73	87.72	88.62	215,872	+0.90(+1.03%)
Dec 24, 2019	87.54	87.94	87.12	87.72	86,600	+0.26(+0.30%)
Dec 23, 2019	88.32	88.32	86.32	87.46	394,035	-0.59(-0.67%)
Dec 20, 2019	87.03	88.17	86.71	88.05	773,100	+1.41(+1.63%)
Dec 19, 2019	84.63	87.42	83.33	86.64	896,263	+4.16(+5.04%)
Dec 18, 2019	82.87	83.28	82.08	82.48	458,214	-0.38(-0.46%)
Dec 17, 2019	83.19	83.28	82.07	82.86	209,928	+0.05(+0.06%)
Dec 16, 2019	82.58	83.49	82.44	82.81	230,616	+0.71(+0.86%)
Dec 13, 2019	83.21	83.99	81.98	82.10	223,000	-1.03(-1.24%)
Dec 12, 2019	81.63	84.15	81.10	83.13	293,289	+1.41(+1.73%)
Dec 11, 2019	81.42	82.00	81.00	81.72	275,569	+0.36(+0.44%)
Dec 10, 2019	82.65	83.21	81.24	81.36	255,003	-1.62(-1.95%)
Dec 09, 2019	83.40	83.96	82.78	82.98	350,014	-0.66(-0.79%)
Dec 06, 2019	83.73	85.03	83.42	83.64	326,800	+1.02(+1.23%)
Dec 05, 2019	82.55	83.12	82.02	82.62	306,792	+0.48(+0.58%)
Dec 04, 2019	82.54	83.56	82.04	82.14	384,865	+0.14(+0.17%)
Dec 03, 2019	82.71	82.91	81.75	82.00	229,824	-1.75(-2.09%)
Dec 02, 2019	84.61	85.30	83.60	83.75	221,743	-0.62(-0.73%)
Nov 29, 2019	84.82	85.28	84.11	84.37	74,500	-0.73(-0.86%)
Nov 27, 2019	85.24	85.27	84.34	85.10	167,000	-0.05(-0.06%)
Nov 26, 2019	85.02	85.83	84.09	85.15	179,616	-0.11(-0.13%)
Nov 25, 2019	84.50	85.62	83.70	85.26	315,416	+1.33(+1.58%)
Nov 22, 2019	84.32	84.32	82.83	83.93	169,200	+0.27(+0.32%)
Nov 21, 2019	84.34	84.80	83.52	83.66	285,402	-0.61(-0.72%)
Nov 20, 2019	83.04	84.93	82.74	84.27	459,118	+1.00(+1.20%)
Nov 19, 2019	83.38	84.11	82.92	83.27	273,956	+0.07(+0.08%)
Nov 18, 2019	82.71	83.49	81.83	83.20	201,717	+0.15(+0.18%)
Nov 15, 2019	83.72	83.96	82.89	83.05	314,700	+0.15(+0.18%)
Nov 14, 2019	82.02	82.97	81.65	82.90	308,677	+0.65(+0.79%)
Nov 13, 2019	82.38	83.25	81.60	82.25	324,019	-0.68(-0.82%)
Nov 12, 2019	83.53	84.11	82.79	82.93	386,305	-0.23(-0.28%)
Nov 11, 2019	82.12	83.30	82.04	83.16	208,209	+0.06(+0.07%)
Nov 08, 2019	82.29	83.12	81.63	83.10	335,800	+0.41(+0.50%)
Nov 07, 2019	83.90	84.78	82.54	82.69	337,775	-0.34(-0.41%)
Nov 06, 2019	83.98	84.05	82.07	83.03	485,535	-1.41(-1.67%)
Nov 05, 2019	84.87	86.38	83.83	84.44	459,595	-0.03(-0.04%)
Nov 04, 2019	81.56	84.62	80.94	84.47	660,270	+3.70(+4.58%)

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.