Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	80.43	80.43	79.30	79.80	1,478,435	-1.18(-1.45%)
Jan 30, 2020	81.18	81.18	78.93	80.98	1,131,027	+0.24(+0.30%)
Jan 29, 2020	82.54	83.44	80.31	80.74	1,560,714	-1.93(-2.33%)
Jan 28, 2020	82.12	83.16	81.31	82.67	875,311	+1.17(+1.43%)
Jan 27, 2020	80.87	81.95	80.51	81.50	909,137	-1.33(-1.60%)
Jan 24, 2020	83.16	83.29	81.77	82.82	700,618	-0.30(-0.36%)
Jan 23, 2020	82.75	83.34	81.19	83.12	620,693	-0.12(-0.14%)
Jan 22, 2020	84.29	84.49	82.89	83.24	579,511	-0.60(-0.72%)
Jan 21, 2020	84.75	85.10	83.62	83.84	565,388	-1.27(-1.49%)
Jan 17, 2020	86.04	86.04	84.69	85.11	594,414	-0.13(-0.15%)
Jan 16, 2020	85.44	85.60	84.42	85.24	540,383	+0.43(+0.50%)
Jan 15, 2020	84.60	85.33	84.21	84.82	603,927	+0.06(+0.07%)
Jan 14, 2020	85.55	86.16	84.60	84.76	603,938	-0.69(-0.80%)
Jan 13, 2020	85.71	86.02	84.91	85.45	507,751	-0.20(-0.24%)
Jan 10, 2020	86.46	86.99	85.38	85.65	938,146	-1.15(-1.32%)
Jan 09, 2020	87.92	88.03	86.42	86.80	511,864	-0.62(-0.71%)
Jan 08, 2020	87.59	87.98	86.63	87.42	822,499	-0.37(-0.42%)
Jan 07, 2020	86.38	87.88	85.91	87.79	504,561	+0.94(+1.08%)
Jan 06, 2020	85.99	86.91	85.84	86.86	385,550	-0.59(-0.68%)
Jan 03, 2020	86.51	87.87	85.91	87.45	506,756	-0.36(-0.41%)
Jan 02, 2020	88.19	88.29	86.80	87.81	617,436	+0.03(+0.03%)
Dec 31, 2019	87.76	88.56	87.75	87.78	388,693	-0.06(-0.06%)
Dec 30, 2019	88.17	88.40	87.66	87.84	512,478	-0.20(-0.23%)
Dec 27, 2019	88.28	88.48	87.81	88.04	497,807	-0.06(-0.06%)
Dec 26, 2019	88.17	88.26	87.63	88.10	351,241	+0.11(+0.13%)
Dec 24, 2019	88.58	88.68	87.66	87.99	223,619	-0.48(-0.55%)
Dec 23, 2019	87.56	88.54	86.58	88.47	575,036	+0.80(+0.91%)
Dec 20, 2019	87.56	88.29	86.99	87.67	1,373,849	+1.17(+1.35%)
Dec 19, 2019	86.13	86.62	85.54	86.50	700,475	+0.37(+0.43%)
Dec 18, 2019	86.08	86.29	84.96	86.13	614,396	+0.14(+0.16%)
Dec 17, 2019	85.78	86.35	85.34	85.99	672,411	+0.49(+0.57%)
Dec 16, 2019	85.48	85.99	85.10	85.50	615,594	+1.09(+1.29%)
Dec 13, 2019	86.86	87.43	84.32	84.42	488,642	-2.72(-3.12%)
Dec 12, 2019	85.62	87.43	85.17	87.14	581,439	+1.45(+1.69%)
Dec 11, 2019	85.71	86.04	85.12	85.69	373,348	+0.67(+0.79%)
Dec 10, 2019	84.67	85.74	84.27	85.02	795,130	+0.14(+0.16%)
Dec 09, 2019	84.76	86.14	84.58	84.88	558,602	+0.05(+0.05%)
Dec 06, 2019	84.36	84.99	84.20	84.84	650,481	+1.66(+2.00%)
Dec 05, 2019	82.74	83.42	82.73	83.18	431,379	+0.78(+0.95%)
Dec 04, 2019	83.00	84.25	82.31	82.40	505,910	+0.06(+0.07%)
Dec 03, 2019	81.96	82.61	81.15	82.34	608,499	-1.03(-1.23%)
Dec 02, 2019	84.46	85.78	83.36	83.37	531,558	-0.53(-0.63%)
Nov 29, 2019	84.59	85.23	83.75	83.90	209,387	-0.98(-1.16%)
Nov 27, 2019	85.20	85.20	84.30	84.88	303,299	-0.23(-0.27%)
Nov 26, 2019	85.35	85.35	84.44	85.11	312,901	-0.24(-0.28%)
Nov 25, 2019	84.33	85.87	84.10	85.35	647,012	+1.25(+1.49%)
Nov 22, 2019	83.91	84.25	83.16	84.10	469,666	+0.53(+0.63%)
Nov 21, 2019	83.05	83.76	82.43	83.57	494,454	+0.93(+1.12%)
Nov 20, 2019	83.70	84.31	81.63	82.65	882,095	-1.50(-1.79%)
Nov 19, 2019	84.31	84.87	84.00	84.15	759,656	+0.42(+0.50%)
Nov 18, 2019	84.09	84.40	82.56	83.73	605,124	-0.75(-0.89%)
Nov 15, 2019	84.73	85.22	84.35	84.48	694,041	+0.62(+0.74%)
Nov 14, 2019	84.01	84.63	83.63	83.86	507,063	-0.19(-0.23%)
Nov 13, 2019	84.18	84.82	83.79	84.06	601,610	-0.95(-1.12%)
Nov 12, 2019	85.28	85.63	84.58	85.01	717,521	-0.43(-0.50%)
Nov 11, 2019	83.59	85.51	83.30	85.43	635,234	+2.17(+2.61%)
Nov 08, 2019	82.82	83.97	82.43	83.26	529,857	+1.15(+1.40%)
Nov 07, 2019	83.14	83.66	81.92	82.11	535,470	+0.18(+0.23%)
Nov 06, 2019	82.54	82.97	81.65	81.93	616,322	-1.00(-1.20%)
Nov 05, 2019	82.47	83.64	81.90	82.93	761,829	+0.79(+0.97%)
Nov 04, 2019	81.74	82.57	80.80	82.13	708,394	+1.41(+1.75%)

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.