Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	93.45	93.50	91.09	91.42	14,059,196	-2.58(-2.74%)
Jan 30, 2020	93.15	94.08	92.59	94.00	10,387,138	+0.81(+0.86%)
Jan 29, 2020	93.72	93.85	92.82	93.19	11,015,314	+0.24(+0.26%)
Jan 28, 2020	92.00	93.20	91.81	92.95	16,255,739	+1.81(+1.99%)
Jan 27, 2020	91.56	91.93	90.82	91.14	18,545,262	-2.29(-2.45%)
Jan 24, 2020	94.56	94.77	93.11	93.43	12,313,880	-0.44(-0.47%)
Jan 23, 2020	93.53	93.95	93.13	93.87	7,797,041	+0.44(+0.47%)
Jan 22, 2020	93.68	94.08	93.36	93.43	8,077,275	+0.34(+0.36%)
Jan 21, 2020	92.85	93.63	92.83	93.10	9,371,023	-0.04(-0.04%)
Jan 17, 2020	92.94	93.22	92.44	93.13	11,294,137	+0.50(+0.54%)
Jan 16, 2020	91.87	92.53	91.74	92.64	6,017,837	+1.35(+1.48%)
Jan 15, 2020	91.24	91.73	90.97	91.28	7,516,951	+0.11(+0.12%)
Jan 14, 2020	91.73	91.81	91.03	91.18	8,412,519	-0.43(-0.47%)
Jan 13, 2020	90.89	91.72	90.84	91.61	8,094,307	+1.13(+1.25%)
Jan 10, 2020	91.08	91.20	90.33	90.48	7,994,022	-0.21(-0.23%)
Jan 09, 2020	90.50	90.75	90.04	90.69	8,110,152	+1.02(+1.13%)
Jan 08, 2020	88.82	90.07	88.66	89.67	12,124,721	+0.95(+1.07%)
Jan 07, 2020	88.92	89.16	88.59	88.72	8,010,582	-0.04(-0.04%)
Jan 06, 2020	87.67	88.86	87.51	88.76	8,149,447	+0.21(+0.24%)
Jan 03, 2020	88.25	89.16	88.24	88.55	15,654,664	-1.01(-1.12%)
Jan 02, 2020	88.70	89.56	88.53	89.56	13,851,914	+1.65(+1.88%)
Dec 31, 2019	87.33	88.00	87.22	87.91	6,049,845	+0.28(+0.32%)
Dec 30, 2019	88.12	88.13	86.96	87.63	8,598,426	-0.51(-0.58%)
Dec 27, 2019	88.50	88.50	87.92	88.14	10,079,809	-0.01(-0.01%)
Dec 26, 2019	87.68	88.17	87.62	88.15	4,311,566	+0.65(+0.75%)
Dec 24, 2019	87.62	87.62	87.29	87.50	2,549,932	+0.03(+0.03%)
Dec 23, 2019	87.49	87.69	87.36	87.47	8,097,445	+0.25(+0.29%)
Dec 20, 2019	87.23	87.32	87.00	87.22	12,208,871	+0.50(+0.58%)
Dec 19, 2019	86.15	86.72	86.12	86.71	7,178,971	+0.62(+0.72%)
Dec 18, 2019	86.21	86.43	86.06	86.09	6,784,636	-0.01(-0.01%)
Dec 17, 2019	86.46	86.49	85.99	86.10	7,804,240	-0.20(-0.23%)
Dec 16, 2019	86.19	86.60	86.17	86.30	10,328,279	+0.76(+0.89%)
Dec 13, 2019	84.89	85.73	84.73	85.54	13,735,025	+0.56(+0.66%)
Dec 12, 2019	83.84	85.10	83.64	84.97	12,653,321	+0.90(+1.07%)
Dec 11, 2019	83.73	84.15	83.56	84.08	5,167,627	+0.56(+0.68%)
Dec 10, 2019	83.58	83.95	83.30	83.51	6,460,692	+0.07(+0.08%)
Dec 09, 2019	83.74	84.01	83.45	83.45	5,947,742	-0.44(-0.52%)
Dec 06, 2019	83.60	83.96	83.53	83.89	9,630,713	+0.92(+1.11%)
Dec 05, 2019	82.96	83.03	82.58	82.97	8,171,053	+0.31(+0.37%)
Dec 04, 2019	82.86	82.93	82.54	82.66	7,233,927	+0.33(+0.41%)
Dec 03, 2019	81.75	82.38	81.40	82.33	11,768,338	-0.74(-0.89%)
Dec 02, 2019	84.31	84.31	82.70	83.06	12,118,825	-1.20(-1.43%)
Nov 29, 2019	84.30	84.43	84.12	84.27	5,942,365	-0.25(-0.29%)
Nov 27, 2019	84.31	84.52	84.05	84.52	9,780,841	+0.47(+0.56%)
Nov 26, 2019	84.02	84.26	83.89	84.05	10,176,550	+0.08(+0.09%)
Nov 25, 2019	83.14	83.97	83.11	83.97	7,710,300	+1.20(+1.46%)
Nov 22, 2019	83.11	83.24	82.44	82.77	6,162,484	-0.11(-0.13%)
Nov 21, 2019	83.13	83.23	82.70	82.87	9,810,836	-0.42(-0.50%)
Nov 20, 2019	83.61	83.85	82.66	83.29	12,951,736	-0.51(-0.60%)
Nov 19, 2019	83.97	84.05	83.49	83.80	7,369,039	+0.07(+0.08%)
Nov 18, 2019	83.36	83.76	83.04	83.73	6,811,815	+0.34(+0.41%)
Nov 15, 2019	83.30	83.39	83.04	83.39	7,388,620	+0.67(+0.81%)
Nov 14, 2019	82.49	82.79	82.26	82.72	6,372,706	-0.10(-0.12%)
Nov 13, 2019	82.31	82.89	82.29	82.81	8,041,147	+0.18(+0.22%)
Nov 12, 2019	82.47	82.94	82.27	82.63	8,663,732	+0.28(+0.34%)
Nov 11, 2019	81.85	82.47	81.74	82.36	4,440,068	+0.04(+0.05%)
Nov 08, 2019	81.65	82.32	81.32	82.32	6,576,880	+0.46(+0.56%)
Nov 07, 2019	81.76	82.32	81.63	81.86	14,689,140	+0.64(+0.79%)
Nov 06, 2019	81.25	81.29	80.81	81.22	8,933,020	-0.04(-0.05%)
Nov 05, 2019	81.58	81.61	80.98	81.26	8,261,989	-0.10(-0.12%)
Nov 04, 2019	81.55	81.60	81.18	81.35	10,651,478	+0.42(+0.52%)

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.