Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.36	79.56	77.95	77.98	2,908,348	-1.72(-2.16%)
Jan 30, 2020	78.37	79.81	78.36	79.70	2,389,199	+0.67(+0.85%)
Jan 29, 2020	80.62	80.64	78.87	79.03	2,642,793	-1.38(-1.71%)
Jan 28, 2020	79.84	81.04	79.69	80.41	2,432,187	+0.93(+1.16%)
Jan 27, 2020	79.65	80.30	79.15	79.49	1,964,717	-0.85(-1.05%)
Jan 24, 2020	81.03	81.33	80.09	80.33	1,621,481	-0.59(-0.73%)
Jan 23, 2020	81.04	81.11	80.70	80.92	1,782,110	-0.30(-0.36%)
Jan 22, 2020	80.88	81.76	80.82	81.22	1,698,421	+0.44(+0.55%)
Jan 21, 2020	80.74	81.68	80.55	80.78	3,666,032	-0.12(-0.15%)
Jan 17, 2020	80.70	80.98	80.32	80.89	3,614,846	+0.70(+0.87%)
Jan 16, 2020	79.04	80.26	79.04	80.20	3,157,549	+1.15(+1.46%)
Jan 15, 2020	78.64	79.25	78.40	79.04	1,637,306	+0.46(+0.59%)
Jan 14, 2020	77.96	78.73	77.65	78.58	2,081,873	+0.39(+0.50%)
Jan 13, 2020	77.96	78.34	77.68	78.19	2,318,809	+0.39(+0.51%)
Jan 10, 2020	78.98	78.98	77.64	77.79	2,261,563	-0.80(-1.02%)
Jan 09, 2020	78.55	79.10	78.19	78.59	3,028,161	+0.38(+0.49%)
Jan 08, 2020	78.01	78.57	76.89	78.21	3,084,531	+0.49(+0.63%)
Jan 07, 2020	77.37	78.29	76.96	77.71	3,313,101	+0.30(+0.38%)
Jan 06, 2020	76.94	77.64	76.78	77.42	2,718,280	+0.44(+0.58%)
Jan 03, 2020	76.87	77.23	76.29	76.98	1,860,433	-0.41(-0.53%)
Jan 02, 2020	77.67	77.68	76.74	77.39	3,445,336	+0.17(+0.22%)
Dec 31, 2019	76.75	77.24	76.59	77.22	1,741,515	+0.33(+0.44%)
Dec 30, 2019	76.29	76.91	76.00	76.89	2,378,367	+0.83(+1.09%)
Dec 27, 2019	76.14	76.32	75.83	76.06	1,330,331	-0.16(-0.21%)
Dec 26, 2019	76.28	76.35	76.13	76.22	1,260,125	+0.08(+0.10%)
Dec 24, 2019	75.87	76.23	75.74	76.14	477,294	+0.35(+0.47%)
Dec 23, 2019	76.29	76.37	75.74	75.78	1,735,887	-0.43(-0.57%)
Dec 20, 2019	76.74	76.74	75.84	76.22	6,036,557	+0.18(+0.23%)
Dec 19, 2019	74.88	76.36	74.84	76.04	3,038,308	+0.90(+1.19%)
Dec 18, 2019	74.46	75.25	74.31	75.14	4,415,814	+0.81(+1.09%)
Dec 17, 2019	74.30	74.54	73.87	74.34	3,659,695	+0.02(+0.03%)
Dec 16, 2019	74.38	74.69	74.08	74.32	3,541,988	+0.00(+0.00%)
Dec 13, 2019	73.82	74.39	73.51	74.32	2,767,800	+0.57(+0.77%)
Dec 12, 2019	74.08	74.10	73.32	73.75	2,889,816	+0.27(+0.36%)
Dec 11, 2019	73.93	74.26	73.17	73.48	3,426,380	-0.39(-0.53%)
Dec 10, 2019	74.63	74.74	73.78	73.87	3,128,461	-0.84(-1.12%)
Dec 09, 2019	76.51	76.71	74.15	74.71	4,432,288	-1.84(-2.41%)
Dec 06, 2019	76.35	76.81	75.46	76.55	2,945,313	+0.79(+1.04%)
Dec 05, 2019	76.88	77.00	75.71	75.76	2,864,293	-1.38(-1.79%)
Dec 04, 2019	76.86	77.33	76.26	77.14	1,935,078	+0.32(+0.42%)
Dec 03, 2019	76.27	76.87	75.64	76.82	2,113,401	+0.36(+0.48%)
Dec 02, 2019	77.38	77.64	75.69	76.45	2,944,170	-0.90(-1.16%)
Nov 29, 2019	77.67	78.07	77.30	77.35	886,447	-0.42(-0.54%)
Nov 27, 2019	77.27	78.09	77.27	77.77	2,113,805	+0.52(+0.68%)
Nov 26, 2019	76.81	77.49	76.40	77.25	2,919,393	+0.44(+0.58%)
Nov 25, 2019	77.54	77.66	76.40	76.81	3,031,163	-0.58(-0.75%)
Nov 22, 2019	76.76	77.58	76.60	77.39	2,955,875	+0.88(+1.15%)
Nov 21, 2019	76.65	76.75	76.18	76.51	1,730,378	+0.06(+0.08%)
Nov 20, 2019	75.68	76.49	75.55	76.45	2,840,136	+0.47(+0.62%)
Nov 19, 2019	77.00	77.10	75.74	75.98	2,399,282	-1.01(-1.32%)
Nov 18, 2019	75.70	77.25	75.16	77.00	4,301,945	+0.12(+0.15%)
Nov 15, 2019	76.37	78.28	76.15	76.88	4,010,492	+1.21(+1.60%)
Nov 14, 2019	76.20	76.63	75.32	75.67	2,942,936	-1.11(-1.45%)
Nov 13, 2019	76.44	76.88	75.63	76.78	2,769,070	+0.53(+0.70%)
Nov 12, 2019	78.40	78.42	76.02	76.25	4,413,307	-2.16(-2.75%)
Nov 11, 2019	79.36	79.90	76.36	78.40	6,490,952	-1.30(-1.63%)
Nov 08, 2019	80.55	80.59	79.59	79.70	1,642,705	-0.91(-1.12%)
Nov 07, 2019	81.14	81.76	80.32	80.61	2,722,564	+0.00(+0.00%)
Nov 06, 2019	80.35	80.69	80.05	80.61	2,749,588	+0.38(+0.48%)
Nov 05, 2019	79.82	80.60	79.61	80.22	1,765,408	+0.54(+0.68%)
Nov 04, 2019	81.44	81.54	79.22	79.68	3,137,530	-1.53(-1.88%)

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.