Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	86.90	87.31	86.84	87.16	2,305,526	+0.52(+0.60%)
Jan 30, 2020	86.78	87.01	86.54	86.64	515,144	-0.03(-0.04%)
Jan 29, 2020	86.28	86.76	86.28	86.67	461,644	+0.59(+0.69%)
Jan 28, 2020	86.44	86.45	85.93	86.08	364,911	-0.49(-0.56%)
Jan 27, 2020	86.23	86.56	86.10	86.56	336,282	+0.92(+1.07%)
Jan 24, 2020	85.51	85.89	85.42	85.65	375,766	+0.35(+0.42%)
Jan 23, 2020	85.23	85.40	85.12	85.29	328,251	+0.40(+0.47%)
Jan 22, 2020	84.86	85.04	84.76	84.90	299,900	+0.30(+0.35%)
Jan 21, 2020	84.32	84.77	84.20	84.60	371,704	+0.53(+0.63%)
Jan 17, 2020	83.77	84.09	83.71	84.07	541,521	-0.24(-0.28%)
Jan 16, 2020	84.29	84.43	84.05	84.31	384,672	+0.03(+0.04%)
Jan 15, 2020	84.23	84.43	84.03	84.28	344,501	+0.48(+0.57%)
Jan 14, 2020	83.71	83.86	83.64	83.80	304,037	+0.16(+0.19%)
Jan 13, 2020	83.64	83.69	83.40	83.64	394,502	-0.23(-0.28%)
Jan 10, 2020	83.50	83.95	83.49	83.87	985,553	+0.59(+0.70%)
Jan 09, 2020	82.66	83.40	82.64	83.29	666,524	+0.35(+0.42%)
Jan 08, 2020	83.37	83.62	82.83	82.94	697,182	-0.36(-0.44%)
Jan 07, 2020	83.53	83.62	83.25	83.30	771,035	-0.33(-0.39%)
Jan 06, 2020	84.20	84.44	83.54	83.63	793,364	-0.44(-0.52%)
Jan 03, 2020	83.53	84.12	83.49	84.07	2,272,666	+0.89(+1.07%)
Jan 02, 2020	83.02	83.50	83.02	83.18	2,601,296	+0.43(+0.52%)
Dec 31, 2019	83.11	83.16	82.66	82.75	224,926	-0.63(-0.75%)
Dec 30, 2019	82.78	83.38	82.70	83.38	447,028	-0.07(-0.08%)
Dec 27, 2019	83.49	83.54	83.40	83.44	329,690	+0.21(+0.26%)
Dec 26, 2019	83.14	83.27	82.97	83.23	319,119	+0.07(+0.09%)
Dec 24, 2019	82.68	83.30	82.65	83.16	159,691	+0.16(+0.20%)
Dec 23, 2019	83.15	83.20	82.71	82.99	458,894	+0.03(+0.03%)
Dec 20, 2019	82.76	82.97	82.64	82.97	326,814	+0.10(+0.12%)
Dec 19, 2019	82.76	83.06	82.62	82.87	482,136	+0.03(+0.04%)
Dec 18, 2019	83.02	83.12	82.71	82.83	334,338	-0.33(-0.39%)
Dec 17, 2019	83.42	83.55	83.02	83.16	871,750	-0.11(-0.13%)
Dec 16, 2019	83.51	83.53	83.08	83.27	528,563	-0.39(-0.46%)
Dec 13, 2019	83.31	83.92	82.98	83.66	343,624	+0.72(+0.87%)
Dec 12, 2019	83.51	83.64	82.45	82.93	1,190,607	-0.80(-0.95%)
Dec 11, 2019	83.61	83.96	83.52	83.73	274,723	+0.46(+0.55%)
Dec 10, 2019	83.46	83.61	83.08	83.27	269,930	+0.04(+0.05%)
Dec 09, 2019	83.49	83.54	83.14	83.23	320,833	+0.12(+0.15%)
Dec 06, 2019	82.93	83.48	82.91	83.11	395,149	-0.30(-0.35%)
Dec 05, 2019	83.19	83.49	83.11	83.40	283,172	-0.23(-0.27%)
Dec 04, 2019	83.74	83.80	83.20	83.63	330,934	-0.32(-0.38%)
Dec 03, 2019	83.48	84.25	83.38	83.95	757,717	+1.18(+1.43%)
Dec 02, 2019	82.76	82.86	82.53	82.77	1,820,381	-0.86(-1.02%)
Nov 29, 2019	83.85	83.85	83.38	83.62	274,178	-0.26(-0.31%)
Nov 27, 2019	83.82	83.98	83.69	83.89	337,929	-0.11(-0.14%)
Nov 26, 2019	83.98	84.06	83.88	84.00	250,943	+0.40(+0.48%)
Nov 25, 2019	83.51	83.69	83.44	83.60	1,807,082	+0.44(+0.53%)
Nov 22, 2019	83.30	83.32	83.04	83.16	711,154	+0.12(+0.15%)
Nov 21, 2019	82.99	83.08	82.73	83.04	450,445	-0.34(-0.40%)
Nov 20, 2019	83.17	83.39	83.08	83.37	358,380	+0.56(+0.67%)
Nov 19, 2019	82.63	82.92	82.59	82.81	206,320	+0.35(+0.43%)
Nov 18, 2019	82.49	82.64	82.40	82.46	1,410,547	+0.23(+0.28%)
Nov 15, 2019	82.17	82.41	82.10	82.23	264,896	-0.02(-0.03%)
Nov 14, 2019	82.24	82.46	82.14	82.26	365,991	+0.72(+0.88%)
Nov 13, 2019	81.76	81.83	81.46	81.54	1,210,749	+0.37(+0.45%)
Nov 12, 2019	81.10	81.32	80.87	81.17	237,965	+0.19(+0.23%)
Nov 11, 2019	81.14	81.14	80.80	80.98	195,525	+0.06(+0.07%)
Nov 08, 2019	81.03	81.42	80.84	80.92	245,356	-0.34(-0.41%)
Nov 07, 2019	81.73	81.75	80.77	81.26	676,456	-0.97(-1.18%)
Nov 06, 2019	82.26	82.43	82.00	82.22	376,567	+0.43(+0.52%)
Nov 05, 2019	81.89	81.96	81.59	81.80	618,693	-0.73(-0.88%)
Nov 04, 2019	82.77	82.80	82.53	82.53	390,105	-0.90(-1.08%)

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.