Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	83.04	83.68	80.92	81.26	452,302	-1.98(-2.38%)
Jan 30, 2020	82.68	83.43	82.66	83.24	152,353	+0.28(+0.34%)
Jan 29, 2020	82.55	83.15	81.91	82.95	278,285	+0.40(+0.49%)
Jan 28, 2020	82.38	82.90	81.94	82.55	156,868	+0.36(+0.44%)
Jan 27, 2020	82.50	83.26	81.90	82.19	208,792	-0.47(-0.57%)
Jan 24, 2020	82.38	83.13	82.13	82.66	160,758	+0.20(+0.24%)
Jan 23, 2020	81.93	82.46	81.69	82.46	246,706	+0.55(+0.67%)
Jan 22, 2020	81.68	82.40	81.51	81.91	180,334	+0.56(+0.69%)
Jan 21, 2020	79.97	81.40	79.89	81.35	374,715	+1.33(+1.66%)
Jan 17, 2020	79.78	80.26	79.37	80.02	265,060	+0.44(+0.55%)
Jan 16, 2020	78.59	79.75	78.32	79.58	229,212	+1.24(+1.58%)
Jan 15, 2020	77.56	78.69	77.56	78.34	236,532	+0.95(+1.23%)
Jan 14, 2020	77.92	78.17	77.04	77.38	270,560	-0.46(-0.59%)
Jan 13, 2020	77.16	78.49	77.15	77.84	374,178	+0.74(+0.96%)
Jan 10, 2020	76.99	77.42	76.78	77.10	389,851	+0.11(+0.14%)
Jan 09, 2020	76.84	77.26	76.49	76.99	334,271	+0.29(+0.38%)
Jan 08, 2020	77.32	77.66	76.58	76.70	345,159	-0.57(-0.74%)
Jan 07, 2020	77.90	77.90	76.74	77.27	367,592	-0.63(-0.81%)
Jan 06, 2020	79.33	79.69	77.71	77.90	423,081	-1.48(-1.86%)
Jan 03, 2020	78.51	79.85	78.48	79.38	298,301	+0.62(+0.79%)
Jan 02, 2020	79.46	79.66	77.99	78.75	243,471	-0.74(-0.93%)
Dec 31, 2019	79.99	80.70	79.47	79.49	222,009	-0.63(-0.79%)
Dec 30, 2019	79.61	80.21	79.41	80.13	258,569	+0.39(+0.49%)
Dec 27, 2019	79.40	79.83	79.18	79.73	142,230	+0.42(+0.53%)
Dec 26, 2019	79.00	79.56	78.82	79.31	99,272	+0.28(+0.35%)
Dec 24, 2019	78.59	79.18	78.38	79.04	88,280	+0.53(+0.68%)
Dec 23, 2019	80.56	80.56	78.07	78.50	169,508	-2.14(-2.65%)
Dec 20, 2019	79.88	80.98	79.87	80.64	770,004	+0.75(+0.94%)
Dec 19, 2019	80.02	80.50	79.60	79.89	293,227	+0.02(+0.02%)
Dec 18, 2019	79.26	80.14	78.75	79.87	336,735	+0.71(+0.89%)
Dec 17, 2019	79.46	79.96	79.08	79.16	209,845	-0.14(-0.17%)
Dec 16, 2019	78.32	79.34	77.91	79.30	318,489	+1.07(+1.37%)
Dec 13, 2019	79.11	79.40	78.13	78.23	231,273	-0.93(-1.17%)
Dec 12, 2019	79.71	80.32	79.02	79.16	187,904	-0.56(-0.70%)
Dec 11, 2019	79.26	79.94	78.93	79.71	197,560	+0.63(+0.80%)
Dec 10, 2019	79.20	79.53	78.76	79.08	249,279	+0.04(+0.05%)
Dec 09, 2019	79.49	79.57	78.93	79.05	199,908	-0.39(-0.50%)
Dec 06, 2019	79.04	79.94	79.04	79.44	218,086	+0.38(+0.48%)
Dec 05, 2019	78.09	79.13	77.99	79.06	239,331	+0.69(+0.88%)
Dec 04, 2019	77.95	78.82	77.81	78.38	244,173	+0.42(+0.54%)
Dec 03, 2019	77.95	78.35	77.49	77.95	162,938	+0.32(+0.41%)
Dec 02, 2019	78.11	78.29	77.34	77.63	219,816	-0.62(-0.80%)
Nov 29, 2019	78.29	78.91	78.08	78.26	139,178	-0.14(-0.18%)
Nov 27, 2019	78.80	79.17	78.24	78.39	198,795	-0.58(-0.73%)
Nov 26, 2019	78.02	79.27	77.81	78.97	260,703	+1.06(+1.37%)
Nov 25, 2019	77.68	78.25	77.27	77.91	221,789	+0.33(+0.43%)
Nov 22, 2019	78.08	78.16	76.85	77.58	200,756	-0.39(-0.49%)
Nov 21, 2019	79.21	79.42	77.69	77.96	211,890	-1.17(-1.47%)
Nov 20, 2019	78.10	79.47	78.05	79.13	360,900	+0.92(+1.17%)
Nov 19, 2019	77.82	78.36	77.49	78.21	205,075	+0.39(+0.51%)
Nov 18, 2019	77.46	78.40	77.26	77.82	313,366	+0.71(+0.92%)
Nov 15, 2019	77.43	77.43	75.73	77.11	429,196	-0.28(-0.36%)
Nov 14, 2019	77.81	78.28	77.15	77.38	222,801	-0.03(-0.04%)
Nov 13, 2019	77.27	77.88	76.66	77.42	251,306	+0.29(+0.38%)
Nov 12, 2019	76.71	77.61	76.25	77.12	233,415	-0.02(-0.02%)
Nov 11, 2019	77.56	78.31	77.00	77.14	263,375	-0.62(-0.80%)
Nov 08, 2019	79.89	80.34	77.71	77.76	405,480	-2.19(-2.73%)
Nov 07, 2019	81.68	81.81	78.97	79.95	357,281	-1.97(-2.40%)
Nov 06, 2019	82.52	83.42	81.75	81.91	340,798	-0.81(-0.98%)
Nov 05, 2019	83.47	84.18	81.15	82.73	357,588	-0.42(-0.51%)
Nov 04, 2019	86.30	86.30	82.74	83.15	547,416	-2.92(-3.39%)

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.