Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	83.97	84.62	81.83	82.17	447,285	-2.00(-2.38%)
Jan 30, 2020	83.61	84.37	83.59	84.17	150,663	+0.29(+0.34%)
Jan 29, 2020	83.48	84.08	82.83	83.88	275,198	+0.41(+0.49%)
Jan 28, 2020	83.31	83.83	82.85	83.48	155,128	+0.36(+0.44%)
Jan 27, 2020	83.43	84.19	82.82	83.11	206,476	-0.47(-0.57%)
Jan 24, 2020	83.30	84.06	83.05	83.59	158,974	+0.20(+0.24%)
Jan 23, 2020	82.85	83.38	82.60	83.38	243,969	+0.56(+0.67%)
Jan 22, 2020	82.59	83.33	82.43	82.83	178,334	+0.57(+0.69%)
Jan 21, 2020	80.87	82.32	80.79	82.26	370,558	+1.35(+1.66%)
Jan 17, 2020	80.67	81.16	80.26	80.92	262,119	+0.45(+0.55%)
Jan 16, 2020	79.47	80.65	79.19	80.47	226,670	+1.25(+1.58%)
Jan 15, 2020	78.43	79.57	78.43	79.22	233,908	+0.96(+1.23%)
Jan 14, 2020	78.79	79.05	77.91	78.25	267,559	-0.46(-0.59%)
Jan 13, 2020	78.03	79.38	78.01	78.72	370,027	+0.75(+0.96%)
Jan 10, 2020	77.85	78.28	77.64	77.96	385,527	+0.11(+0.14%)
Jan 09, 2020	77.70	78.12	77.34	77.85	330,563	+0.30(+0.38%)
Jan 08, 2020	78.19	78.53	77.44	77.56	341,330	-0.58(-0.74%)
Jan 07, 2020	78.77	78.77	77.60	78.13	363,514	-0.64(-0.81%)
Jan 06, 2020	80.22	80.58	78.59	78.77	418,388	-1.49(-1.86%)
Jan 03, 2020	79.39	80.75	79.36	80.27	294,992	+0.63(+0.79%)
Jan 02, 2020	80.35	80.55	78.86	79.63	240,770	-0.75(-0.93%)
Dec 31, 2019	80.89	81.60	80.36	80.39	219,546	-0.64(-0.79%)
Dec 30, 2019	80.51	81.11	80.30	81.03	255,701	+0.40(+0.49%)
Dec 27, 2019	80.29	80.73	80.07	80.63	140,652	+0.43(+0.53%)
Dec 26, 2019	79.89	80.45	79.70	80.20	98,170	+0.28(+0.35%)
Dec 24, 2019	79.47	80.07	79.26	79.92	87,301	+0.54(+0.68%)
Dec 23, 2019	81.46	81.46	78.95	79.38	167,628	-2.16(-2.65%)
Dec 20, 2019	80.78	81.89	80.77	81.55	761,462	+0.76(+0.94%)
Dec 19, 2019	80.92	81.40	80.49	80.79	289,974	+0.02(+0.02%)
Dec 18, 2019	80.15	81.04	79.63	80.77	332,999	+0.71(+0.89%)
Dec 17, 2019	80.35	80.86	79.97	80.05	207,517	-0.14(-0.17%)
Dec 16, 2019	79.20	80.23	78.78	80.19	314,956	+1.09(+1.37%)
Dec 13, 2019	80.00	80.29	79.00	79.11	228,708	-0.94(-1.17%)
Dec 12, 2019	80.61	81.22	79.90	80.04	185,820	-0.57(-0.70%)
Dec 11, 2019	80.15	80.84	79.81	80.61	195,368	+0.64(+0.80%)
Dec 10, 2019	80.09	80.42	79.64	79.97	246,514	+0.04(+0.05%)
Dec 09, 2019	80.39	80.46	79.82	79.93	197,691	-0.40(-0.50%)
Dec 06, 2019	79.92	80.84	79.92	80.33	215,666	+0.38(+0.48%)
Dec 05, 2019	78.97	80.02	78.86	79.95	236,676	+0.70(+0.88%)
Dec 04, 2019	78.83	79.71	78.68	79.25	241,464	+0.43(+0.54%)
Dec 03, 2019	78.83	79.23	78.36	78.83	161,131	+0.32(+0.41%)
Dec 02, 2019	78.99	79.17	78.21	78.50	217,378	-0.63(-0.80%)
Nov 29, 2019	79.17	79.79	78.96	79.13	137,634	-0.14(-0.18%)
Nov 27, 2019	79.68	80.06	79.12	79.27	196,589	-0.58(-0.73%)
Nov 26, 2019	78.89	80.15	78.68	79.86	257,811	+1.08(+1.37%)
Nov 25, 2019	78.55	79.12	78.13	78.78	219,329	+0.33(+0.43%)
Nov 22, 2019	78.96	79.04	77.71	78.45	198,529	-0.39(-0.49%)
Nov 21, 2019	80.10	80.31	78.56	78.84	209,539	-1.18(-1.47%)
Nov 20, 2019	78.98	80.36	78.93	80.02	356,896	+0.93(+1.17%)
Nov 19, 2019	78.69	79.24	78.36	79.09	202,800	+0.40(+0.51%)
Nov 18, 2019	78.33	79.28	78.12	78.69	309,889	+0.71(+0.92%)
Nov 15, 2019	78.30	78.30	76.58	77.97	424,435	-0.28(-0.36%)
Nov 14, 2019	78.68	79.16	78.02	78.25	220,330	-0.03(-0.04%)
Nov 13, 2019	78.14	78.76	77.52	78.28	248,518	+0.30(+0.38%)
Nov 12, 2019	77.57	78.48	77.10	77.99	230,826	-0.02(-0.02%)
Nov 11, 2019	78.43	79.19	77.87	78.01	260,453	-0.63(-0.80%)
Nov 08, 2019	80.79	81.24	78.58	78.64	400,982	-2.21(-2.73%)
Nov 07, 2019	82.59	82.73	79.85	80.85	353,318	-1.99(-2.40%)
Nov 06, 2019	83.44	84.36	82.67	82.83	337,018	-0.82(-0.98%)
Nov 05, 2019	84.40	85.13	82.06	83.66	353,622	-0.43(-0.51%)
Nov 04, 2019	87.27	87.27	83.67	84.08	541,344	-2.95(-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.