Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	78.73	78.81	78.73	78.79	4,644,231	+0.10(+0.13%)
Jan 30, 2020	78.71	78.74	78.68	78.69	1,456,583	+0.01(+0.01%)
Jan 29, 2020	78.63	78.68	78.61	78.68	1,371,006	+0.07(+0.09%)
Jan 28, 2020	78.64	78.65	78.60	78.61	1,332,497	-0.04(-0.05%)
Jan 27, 2020	78.65	78.66	78.62	78.64	2,069,355	+0.08(+0.11%)
Jan 24, 2020	78.54	78.59	78.53	78.56	4,016,127	+0.03(+0.04%)
Jan 23, 2020	78.53	78.57	78.51	78.53	7,426,313	+0.03(+0.04%)
Jan 22, 2020	78.49	78.51	78.49	78.50	2,029,295	+0.01(+0.02%)
Jan 21, 2020	78.48	78.49	78.48	78.49	3,040,721	+0.02(+0.02%)
Jan 17, 2020	78.43	78.47	78.42	78.47	1,720,425	+0.03(+0.04%)
Jan 16, 2020	78.43	78.44	78.41	78.44	2,155,329	+0.00(+0.00%)
Jan 15, 2020	78.43	78.44	78.41	78.44	2,666,155	+0.04(+0.05%)
Jan 14, 2020	78.39	78.43	78.39	78.40	2,510,059	+0.01(+0.01%)
Jan 13, 2020	78.40	78.40	78.37	78.39	1,378,107	-0.01(-0.01%)
Jan 10, 2020	78.39	78.42	78.39	78.40	1,151,523	+0.02(+0.02%)
Jan 09, 2020	78.35	78.40	78.35	78.38	1,538,783	+0.01(+0.01%)
Jan 08, 2020	78.42	78.44	78.36	78.37	2,014,096	-0.04(-0.05%)
Jan 07, 2020	78.42	78.43	78.40	78.41	1,192,223	+0.00(+0.00%)
Jan 06, 2020	78.43	78.44	78.38	78.41	1,223,013	-0.03(-0.04%)
Jan 03, 2020	78.42	78.46	78.39	78.44	2,203,657	+0.06(+0.08%)
Jan 02, 2020	78.37	78.41	78.35	78.37	2,879,348	+0.04(+0.05%)
Dec 31, 2019	78.35	78.37	78.32	78.34	3,268,538	-0.01(-0.01%)
Dec 30, 2019	78.31	78.36	78.31	78.35	1,761,794	+0.03(+0.04%)
Dec 27, 2019	78.29	78.33	78.28	78.32	1,499,822	+0.06(+0.07%)
Dec 26, 2019	78.27	78.27	78.24	78.26	1,249,818	+0.03(+0.04%)
Dec 24, 2019	78.19	78.25	78.19	78.24	967,435	+0.01(+0.01%)
Dec 23, 2019	78.23	78.24	78.21	78.23	2,169,970	-0.02(-0.02%)
Dec 20, 2019	78.24	78.25	78.22	78.24	1,527,046	+0.00(+0.00%)
Dec 19, 2019	78.23	78.26	78.23	78.24	1,582,116	+0.02(+0.02%)
Dec 18, 2019	78.21	78.23	78.19	78.23	1,815,102	+0.01(+0.01%)
Dec 17, 2019	78.23	78.24	78.21	78.22	1,908,820	+0.02(+0.02%)
Dec 16, 2019	78.22	78.22	78.18	78.20	1,697,520	-0.05(-0.06%)
Dec 13, 2019	78.22	78.27	78.18	78.25	1,764,225	+0.09(+0.12%)
Dec 12, 2019	78.25	78.25	78.11	78.15	1,761,000	-0.07(-0.09%)
Dec 11, 2019	78.17	78.24	78.17	78.23	1,323,506	+0.06(+0.08%)
Dec 10, 2019	78.21	78.22	78.16	78.16	1,313,708	-0.04(-0.05%)
Dec 09, 2019	78.22	78.22	78.19	78.20	1,603,886	+0.00(+0.00%)
Dec 06, 2019	78.18	78.23	78.17	78.20	2,190,565	-0.03(-0.04%)
Dec 05, 2019	78.23	78.27	78.22	78.23	2,127,302	-0.04(-0.05%)
Dec 04, 2019	78.28	78.29	78.24	78.27	2,183,316	-0.04(-0.05%)
Dec 03, 2019	78.29	78.35	78.28	78.30	2,203,983	+0.11(+0.14%)
Dec 02, 2019	78.17	78.25	78.15	78.19	4,557,177	-0.02(-0.03%)
Nov 29, 2019	78.18	78.22	78.17	78.22	1,322,337	+0.03(+0.04%)
Nov 27, 2019	78.22	78.22	78.18	78.19	1,181,335	-0.05(-0.06%)
Nov 26, 2019	78.23	78.24	78.22	78.23	1,942,380	+0.04(+0.05%)
Nov 25, 2019	78.19	78.21	78.17	78.20	3,898,355	+0.01(+0.02%)
Nov 22, 2019	78.21	78.22	78.17	78.18	3,411,892	-0.01(-0.02%)
Nov 21, 2019	78.21	78.23	78.19	78.20	1,395,937	-0.04(-0.05%)
Nov 20, 2019	78.22	78.25	78.21	78.23	1,915,169	+0.04(+0.05%)
Nov 19, 2019	78.18	78.21	78.18	78.20	1,767,391	-0.01(-0.01%)
Nov 18, 2019	78.21	78.22	78.19	78.21	1,137,875	+0.04(+0.05%)
Nov 15, 2019	78.16	78.19	78.16	78.17	2,661,907	-0.03(-0.04%)
Nov 14, 2019	78.19	78.23	78.18	78.20	2,985,276	+0.07(+0.09%)
Nov 13, 2019	78.13	78.14	78.11	78.12	1,820,565	+0.04(+0.05%)
Nov 12, 2019	78.07	78.10	78.05	78.09	2,869,678	+0.01(+0.01%)
Nov 11, 2019	78.08	78.09	78.05	78.08	1,440,966	+0.02(+0.02%)
Nov 08, 2019	78.05	78.11	78.05	78.06	2,493,160	+0.01(+0.01%)
Nov 07, 2019	78.09	78.09	78.00	78.05	2,476,374	-0.09(-0.12%)
Nov 06, 2019	78.14	78.16	78.11	78.14	1,340,754	+0.05(+0.06%)
Nov 05, 2019	78.12	78.12	78.07	78.10	2,252,713	-0.06(-0.07%)
Nov 04, 2019	78.17	78.17	78.14	78.15	2,753,315	-0.06(-0.07%)

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.