Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.92	80.12	78.50	78.53	2,887,861	-1.74(-2.16%)
Jan 30, 2020	78.93	80.38	78.92	80.27	2,372,369	+0.67(+0.85%)
Jan 29, 2020	81.19	81.21	79.43	79.59	2,624,176	-1.39(-1.71%)
Jan 28, 2020	80.41	81.62	80.26	80.98	2,415,054	+0.93(+1.16%)
Jan 27, 2020	80.22	80.87	79.71	80.05	1,950,877	-0.85(-1.05%)
Jan 24, 2020	81.61	81.90	80.66	80.90	1,610,059	-0.59(-0.73%)
Jan 23, 2020	81.62	81.69	81.27	81.50	1,769,556	-0.30(-0.36%)
Jan 22, 2020	81.46	82.34	81.39	81.80	1,686,457	+0.45(+0.55%)
Jan 21, 2020	81.31	82.26	81.12	81.35	3,640,208	-0.12(-0.15%)
Jan 17, 2020	81.27	81.56	80.89	81.47	3,589,382	+0.70(+0.87%)
Jan 16, 2020	79.60	80.83	79.60	80.76	3,135,306	+1.16(+1.46%)
Jan 15, 2020	79.20	79.81	78.96	79.60	1,625,772	+0.47(+0.59%)
Jan 14, 2020	78.51	79.29	78.21	79.14	2,067,208	+0.40(+0.50%)
Jan 13, 2020	78.51	78.90	78.24	78.74	2,302,475	+0.40(+0.51%)
Jan 10, 2020	79.54	79.54	78.19	78.34	2,245,633	-0.80(-1.01%)
Jan 09, 2020	79.11	79.66	78.74	79.15	3,006,830	+0.39(+0.49%)
Jan 08, 2020	78.56	79.13	77.43	78.76	3,062,803	+0.50(+0.63%)
Jan 07, 2020	77.92	78.85	77.50	78.27	3,289,763	+0.30(+0.38%)
Jan 06, 2020	77.48	78.20	77.32	77.97	2,699,132	+0.45(+0.58%)
Jan 03, 2020	77.41	77.78	76.83	77.52	1,847,328	-0.42(-0.53%)
Jan 02, 2020	78.23	78.24	77.28	77.94	3,421,067	+0.17(+0.22%)
Dec 31, 2019	77.29	77.79	77.13	77.77	1,729,248	+0.34(+0.44%)
Dec 30, 2019	76.83	77.45	76.54	77.43	2,361,614	+0.83(+1.09%)
Dec 27, 2019	76.68	76.86	76.37	76.60	1,320,960	-0.16(-0.21%)
Dec 26, 2019	76.82	76.90	76.67	76.76	1,251,249	+0.08(+0.10%)
Dec 24, 2019	76.41	76.77	76.28	76.68	473,932	+0.36(+0.47%)
Dec 23, 2019	76.83	76.92	76.28	76.32	1,723,659	-0.44(-0.57%)
Dec 20, 2019	77.28	77.28	76.38	76.76	5,994,035	+0.18(+0.23%)
Dec 19, 2019	75.41	76.91	75.37	76.58	3,016,906	+0.90(+1.19%)
Dec 18, 2019	74.99	75.79	74.83	75.68	4,384,708	+0.81(+1.09%)
Dec 17, 2019	74.82	75.07	74.40	74.86	3,633,916	+0.02(+0.03%)
Dec 16, 2019	74.90	75.22	74.61	74.84	3,517,038	+0.00(+0.00%)
Dec 13, 2019	74.35	74.91	74.03	74.84	2,748,303	+0.58(+0.77%)
Dec 12, 2019	74.61	74.63	73.84	74.27	2,869,460	+0.27(+0.36%)
Dec 11, 2019	74.46	74.78	73.69	74.00	3,402,244	-0.40(-0.53%)
Dec 10, 2019	75.16	75.27	74.31	74.40	3,106,424	-0.84(-1.12%)
Dec 09, 2019	77.06	77.25	74.68	75.24	4,401,066	-1.85(-2.41%)
Dec 06, 2019	76.90	77.35	75.99	77.09	2,924,566	+0.79(+1.04%)
Dec 05, 2019	77.42	77.55	76.25	76.30	2,844,116	-1.39(-1.79%)
Dec 04, 2019	77.40	77.88	76.80	77.69	1,921,447	+0.33(+0.42%)
Dec 03, 2019	76.81	77.41	76.17	77.36	2,098,514	+0.37(+0.48%)
Dec 02, 2019	77.93	78.19	76.22	77.00	2,923,430	-0.90(-1.16%)
Nov 29, 2019	78.23	78.62	77.85	77.90	880,203	-0.43(-0.54%)
Nov 27, 2019	77.82	78.64	77.82	78.32	2,098,915	+0.53(+0.68%)
Nov 26, 2019	77.35	78.04	76.95	77.80	2,898,828	+0.45(+0.58%)
Nov 25, 2019	78.09	78.22	76.95	77.35	3,009,811	-0.59(-0.75%)
Nov 22, 2019	77.30	78.13	77.14	77.94	2,935,053	+0.88(+1.15%)
Nov 21, 2019	77.19	77.29	76.72	77.06	1,718,189	+0.06(+0.08%)
Nov 20, 2019	76.21	77.04	76.08	77.00	2,820,129	+0.48(+0.62%)
Nov 19, 2019	77.55	77.65	76.28	76.52	2,382,381	-1.02(-1.32%)
Nov 18, 2019	76.23	77.80	75.70	77.54	4,271,641	+0.12(+0.15%)
Nov 15, 2019	76.92	78.84	76.69	77.42	3,982,242	+1.22(+1.60%)
Nov 14, 2019	76.74	77.17	75.86	76.20	2,922,205	-1.12(-1.45%)
Nov 13, 2019	76.99	77.42	76.16	77.32	2,749,564	+0.54(+0.70%)
Nov 12, 2019	78.96	78.98	76.56	76.79	4,382,219	-2.17(-2.75%)
Nov 11, 2019	79.92	80.47	76.91	78.96	6,445,228	-1.31(-1.63%)
Nov 08, 2019	81.12	81.16	80.16	80.27	1,631,134	-0.91(-1.12%)
Nov 07, 2019	81.72	82.34	80.89	81.18	2,703,386	+0.00(+0.00%)
Nov 06, 2019	80.92	81.26	80.62	81.18	2,730,219	+0.39(+0.48%)
Nov 05, 2019	80.39	81.17	80.18	80.79	1,752,973	+0.55(+0.68%)
Nov 04, 2019	82.01	82.12	79.78	80.25	3,115,429	-1.54(-1.88%)

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.