Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	85.51	86.01	80.10	81.46	906,100	-4.11(-4.80%)
Jan 30, 2020	85.99	86.32	84.40	85.57	550,293	-1.12(-1.29%)
Jan 29, 2020	87.45	88.07	86.12	86.69	357,338	-0.39(-0.45%)
Jan 28, 2020	87.28	89.40	86.64	87.08	541,494	+0.08(+0.09%)
Jan 27, 2020	85.58	88.50	83.29	87.00	831,116	-0.29(-0.33%)
Jan 24, 2020	92.22	93.00	87.03	87.29	1,037,200	-4.41(-4.81%)
Jan 23, 2020	94.53	95.00	91.02	91.70	835,241	-3.09(-3.26%)
Jan 22, 2020	96.12	98.84	94.61	94.79	835,130	-0.86(-0.90%)
Jan 21, 2020	93.00	97.48	92.42	95.65	1,528,400	+3.07(+3.32%)
Jan 17, 2020	95.00	95.52	92.09	92.58	1,449,200	-1.80(-1.91%)
Jan 16, 2020	85.81	94.66	85.80	94.38	2,394,745	+9.99(+11.84%)
Jan 15, 2020	82.49	85.16	82.49	84.39	719,866	+1.98(+2.40%)
Jan 14, 2020	80.78	82.68	78.76	82.41	701,671	+2.41(+3.01%)
Jan 13, 2020	84.25	84.25	80.89	80.00	966,934	-4.34(-5.15%)
Jan 10, 2020	81.28	85.28	80.80	84.34	886,500	+3.33(+4.11%)
Jan 09, 2020	83.70	83.70	80.88	81.01	731,100	+1.33(+1.67%)
Jan 08, 2020	80.46	80.54	78.38	79.68	1,052,150	-0.38(-0.47%)
Jan 07, 2020	76.09	80.55	75.63	80.06	1,374,156	+3.95(+5.19%)
Jan 06, 2020	74.43	77.00	72.90	76.11	1,413,994	+1.14(+1.52%)
Jan 03, 2020	75.21	76.57	74.81	74.97	1,162,100	-1.89(-2.46%)
Jan 02, 2020	83.52	83.76	74.60	76.86	2,544,757	-7.41(-8.79%)
Dec 31, 2019	84.93	85.86	84.02	84.27	1,186,700	-0.99(-1.16%)
Dec 30, 2019	87.47	88.03	85.08	85.26	618,697	-2.30(-2.63%)
Dec 27, 2019	87.55	88.23	86.19	87.56	370,500	+0.01(+0.01%)
Dec 26, 2019	89.64	90.00	86.96	87.55	551,097	-0.55(-0.62%)
Dec 24, 2019	88.75	88.79	87.36	88.10	210,000	-0.87(-0.98%)
Dec 23, 2019	87.34	89.27	85.25	88.97	1,024,449	+1.96(+2.25%)
Dec 20, 2019	85.35	87.95	85.29	87.01	1,265,500	+2.07(+2.44%)
Dec 19, 2019	81.82	84.95	80.84	84.94	808,686	+2.94(+3.59%)
Dec 18, 2019	82.65	83.22	81.40	82.00	749,891	-0.86(-1.04%)
Dec 17, 2019	82.25	82.92	80.64	82.86	639,129	+0.88(+1.07%)
Dec 16, 2019	80.56	82.56	80.10	81.98	662,948	+1.89(+2.36%)
Dec 13, 2019	77.85	80.63	77.36	80.09	1,126,100	+2.25(+2.89%)
Dec 12, 2019	78.49	78.64	76.11	77.84	1,199,326	-1.06(-1.34%)
Dec 11, 2019	79.26	80.44	77.30	78.90	752,983	-0.38(-0.48%)
Dec 10, 2019	81.32	81.84	78.72	79.28	700,038	-2.03(-2.50%)
Dec 09, 2019	82.65	83.46	80.36	81.31	818,266	-1.96(-2.35%)
Dec 06, 2019	85.34	86.79	82.62	83.27	980,400	-1.85(-2.17%)
Dec 05, 2019	88.95	89.05	84.87	85.12	610,936	-3.95(-4.43%)
Dec 04, 2019	89.75	90.33	88.52	89.07	562,573	+0.04(+0.04%)
Dec 03, 2019	86.48	89.76	84.85	89.03	666,137	+0.80(+0.91%)
Dec 02, 2019	92.00	92.06	86.09	88.23	963,212	-3.95(-4.29%)
Nov 29, 2019	91.68	92.78	91.22	92.18	364,900	-0.01(-0.01%)
Nov 27, 2019	92.21	92.85	90.90	92.19	817,600	+0.19(+0.21%)
Nov 26, 2019	93.25	93.93	90.55	92.00	1,219,037	-0.74(-0.80%)
Nov 25, 2019	95.00	96.14	89.79	92.74	2,102,804	-1.06(-1.13%)
Nov 22, 2019	92.70	94.08	91.86	93.80	1,000,800	+1.42(+1.54%)
Nov 21, 2019	90.90	92.50	90.14	92.38	743,861	+1.95(+2.16%)
Nov 20, 2019	88.45	91.07	88.40	90.43	1,276,650	+1.99(+2.25%)
Nov 19, 2019	86.04	88.98	85.75	88.44	776,811	+2.69(+3.14%)
Nov 18, 2019	84.24	87.75	84.00	85.75	1,165,707	+1.77(+2.11%)
Nov 15, 2019	82.92	84.05	81.84	83.98	693,400	+1.56(+1.89%)
Nov 14, 2019	80.85	82.90	80.12	82.42	549,375	+1.24(+1.53%)
Nov 13, 2019	80.91	81.41	78.62	81.18	497,697	+0.37(+0.46%)
Nov 12, 2019	79.32	82.24	79.00	80.81	613,155	+1.81(+2.29%)
Nov 11, 2019	79.57	80.54	78.71	79.00	523,730	-0.53(-0.67%)
Nov 08, 2019	75.70	79.59	75.08	79.53	475,400	+4.27(+5.67%)
Nov 07, 2019	77.34	79.05	74.51	75.26	710,210	-1.93(-2.50%)
Nov 06, 2019	77.00	77.94	76.48	77.19	447,037	-0.30(-0.39%)
Nov 05, 2019	78.85	79.43	74.39	77.49	879,314	-1.34(-1.70%)
Nov 04, 2019	76.00	79.53	75.39	78.83	1,022,708	+3.47(+4.60%)

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.