Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	60.24	63.25	60.20	61.61	3,115,561	+1.49(+2.47%)
Jan 30, 2020	60.36	60.44	59.28	60.12	2,373,614	-1.11(-1.81%)
Jan 29, 2020	60.95	61.93	60.91	61.23	1,521,658	+0.59(+0.97%)
Jan 28, 2020	60.76	61.21	60.29	60.64	1,823,422	+0.28(+0.46%)
Jan 27, 2020	61.45	61.80	60.34	60.36	2,267,312	-2.89(-4.56%)
Jan 24, 2020	64.10	64.10	63.02	63.25	1,703,372	-0.77(-1.20%)
Jan 23, 2020	63.08	64.11	61.91	64.02	1,568,697	+0.45(+0.71%)
Jan 22, 2020	65.40	65.66	63.47	63.57	1,404,196	-1.88(-2.87%)
Jan 21, 2020	66.55	66.61	65.02	65.44	828,147	-1.50(-2.25%)
Jan 17, 2020	66.67	67.12	66.28	66.95	1,553,558	+0.45(+0.68%)
Jan 16, 2020	66.09	66.51	65.67	66.50	825,910	+0.63(+0.96%)
Jan 15, 2020	65.55	66.27	65.40	65.87	698,865	-0.29(-0.43%)
Jan 14, 2020	66.20	66.91	65.80	66.15	1,356,001	+0.29(+0.45%)
Jan 13, 2020	64.92	65.96	64.71	65.86	958,850	+1.21(+1.87%)
Jan 10, 2020	65.25	65.74	64.53	64.65	818,368	-0.50(-0.77%)
Jan 09, 2020	65.05	65.42	64.28	65.15	1,172,964	+0.15(+0.23%)
Jan 08, 2020	64.95	65.25	64.20	65.00	1,117,365	+0.19(+0.29%)
Jan 07, 2020	64.50	65.50	64.12	64.81	1,659,019	-0.46(-0.70%)
Jan 06, 2020	65.38	66.42	65.18	65.27	1,475,646	-0.38(-0.58%)
Jan 03, 2020	66.90	67.06	65.63	65.65	1,690,647	-2.35(-3.46%)
Jan 02, 2020	69.50	69.50	67.91	68.00	1,373,207	-0.51(-0.74%)
Dec 31, 2019	67.73	68.64	67.47	68.51	1,036,322	+0.79(+1.16%)
Dec 30, 2019	67.72	68.18	67.39	67.73	644,178	+0.01(+0.01%)
Dec 27, 2019	68.51	68.51	67.61	67.72	747,683	-0.45(-0.66%)
Dec 26, 2019	68.43	68.43	67.65	68.17	326,675	-0.14(-0.20%)
Dec 24, 2019	68.40	68.50	67.99	68.31	187,875	+0.09(+0.13%)
Dec 23, 2019	67.86	68.31	67.46	68.22	589,884	+0.30(+0.45%)
Dec 20, 2019	69.39	69.39	67.85	67.92	3,304,015	-1.16(-1.68%)
Dec 19, 2019	69.18	69.52	68.60	69.07	1,146,658	+0.13(+0.19%)
Dec 18, 2019	68.64	69.01	68.10	68.94	1,012,803	+0.31(+0.45%)
Dec 17, 2019	68.22	68.72	68.01	68.63	1,535,107	+0.41(+0.61%)
Dec 16, 2019	68.73	69.07	68.05	68.22	1,235,040	+0.30(+0.45%)
Dec 13, 2019	68.80	69.32	67.60	67.92	1,185,789	-0.62(-0.91%)
Dec 12, 2019	65.99	68.67	65.80	68.54	1,459,211	+2.50(+3.79%)
Dec 11, 2019	65.73	66.22	65.48	66.04	839,189	+0.67(+1.02%)
Dec 10, 2019	66.07	66.16	65.09	65.37	890,090	-0.99(-1.50%)
Dec 09, 2019	66.69	66.78	66.03	66.36	821,062	-0.08(-0.12%)
Dec 06, 2019	65.86	66.87	65.29	66.44	1,479,819	+1.55(+2.39%)
Dec 05, 2019	64.80	65.14	64.35	64.89	1,293,641	+0.57(+0.89%)
Dec 04, 2019	65.48	66.04	64.27	64.31	1,951,497	-0.43(-0.66%)
Dec 03, 2019	65.92	66.16	64.55	64.74	1,613,781	-2.45(-3.65%)
Dec 02, 2019	67.56	68.40	67.18	67.19	1,085,860	+0.01(+0.01%)
Nov 29, 2019	67.48	67.78	67.11	67.18	347,733	-0.62(-0.91%)
Nov 27, 2019	67.42	67.93	66.91	67.80	791,702	+0.58(+0.87%)
Nov 26, 2019	67.82	68.14	67.18	67.22	1,273,320	-0.64(-0.95%)
Nov 25, 2019	66.88	67.97	66.48	67.86	1,080,598	+1.35(+2.02%)
Nov 22, 2019	66.98	67.78	66.41	66.52	1,154,599	+0.02(+0.03%)
Nov 21, 2019	66.06	66.77	65.59	66.50	892,094	+0.60(+0.91%)
Nov 20, 2019	66.70	67.16	65.62	65.90	1,012,935	-1.36(-2.03%)
Nov 19, 2019	68.30	68.30	66.85	67.26	876,164	-0.69(-1.02%)
Nov 18, 2019	67.98	67.98	66.83	67.96	1,070,989	-0.34(-0.50%)
Nov 15, 2019	69.01	69.04	68.08	68.30	918,383	-0.14(-0.20%)
Nov 14, 2019	68.28	68.89	68.02	68.44	979,389	-0.12(-0.18%)
Nov 13, 2019	69.67	69.75	68.50	68.56	1,068,660	-2.05(-2.90%)
Nov 12, 2019	70.92	71.39	70.21	70.60	1,326,203	-0.27(-0.39%)
Nov 11, 2019	71.28	71.50	70.56	70.88	862,793	-1.05(-1.45%)
Nov 08, 2019	70.62	72.00	70.04	71.92	1,878,061	+0.81(+1.13%)
Nov 07, 2019	70.34	71.24	69.91	71.12	1,952,824	+1.60(+2.31%)
Nov 06, 2019	69.41	69.82	68.67	69.52	1,060,260	-0.21(-0.31%)
Nov 05, 2019	69.75	70.52	69.41	69.73	1,679,509	+0.29(+0.42%)
Nov 04, 2019	68.58	69.48	68.28	69.44	1,186,671	+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.