Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	76.86	77.70	75.69	75.75	2,163,945	-0.99(-1.29%)
Jan 30, 2020	77.77	78.16	76.27	76.74	1,993,132	-0.88(-1.13%)
Jan 29, 2020	76.50	78.16	75.66	77.62	2,019,580	+0.63(+0.81%)
Jan 28, 2020	76.18	78.80	75.85	76.99	4,908,214	-3.08(-3.85%)
Jan 27, 2020	79.90	80.57	79.72	80.08	1,831,101	+0.02(+0.02%)
Jan 24, 2020	80.80	80.95	79.76	80.06	1,505,681	-0.05(-0.06%)
Jan 23, 2020	79.16	80.28	79.15	80.10	1,715,307	+0.11(+0.14%)
Jan 22, 2020	79.57	80.45	79.47	79.99	1,823,008	+0.64(+0.81%)
Jan 21, 2020	78.29	79.45	78.23	79.35	2,138,013	+1.15(+1.46%)
Jan 17, 2020	77.58	78.24	77.42	78.21	1,169,216	+0.71(+0.92%)
Jan 16, 2020	77.86	77.96	77.02	77.50	1,831,310	-0.21(-0.27%)
Jan 15, 2020	77.51	78.47	77.51	77.71	1,566,937	+0.33(+0.43%)
Jan 14, 2020	76.74	77.44	76.74	77.38	2,047,392	+0.74(+0.96%)
Jan 13, 2020	76.18	76.97	76.18	76.64	1,328,797	+0.50(+0.65%)
Jan 10, 2020	74.98	76.49	74.98	76.14	1,186,255	+0.92(+1.23%)
Jan 09, 2020	76.37	76.84	74.70	75.22	2,988,053	-2.38(-3.07%)
Jan 08, 2020	78.48	78.61	77.57	77.60	1,093,837	-0.42(-0.53%)
Jan 07, 2020	79.16	79.34	77.97	78.02	1,544,210	-1.36(-1.72%)
Jan 06, 2020	78.94	79.62	78.64	79.39	1,430,710	+0.47(+0.60%)
Jan 03, 2020	77.74	79.25	77.49	78.91	1,585,052	+1.24(+1.59%)
Jan 02, 2020	78.53	79.08	77.60	77.67	1,683,658	-1.02(-1.30%)
Dec 31, 2019	79.00	79.28	78.67	78.69	1,935,752	-0.30(-0.38%)
Dec 30, 2019	79.21	79.25	78.33	79.00	1,689,380	-0.54(-0.68%)
Dec 27, 2019	78.67	79.67	78.59	79.53	1,172,625	+1.03(+1.31%)
Dec 26, 2019	77.89	78.54	77.69	78.50	1,540,733	+0.63(+0.81%)
Dec 24, 2019	77.46	78.03	77.39	77.87	470,173	+0.46(+0.60%)
Dec 23, 2019	78.26	78.56	77.36	77.40	900,752	-0.46(-0.59%)
Dec 20, 2019	78.30	78.77	77.85	77.87	3,515,068	-0.03(-0.04%)
Dec 19, 2019	77.40	78.27	77.38	77.90	1,147,230	+0.39(+0.50%)
Dec 18, 2019	77.62	77.81	77.05	77.51	1,264,761	+0.20(+0.26%)
Dec 17, 2019	77.57	78.03	77.15	77.30	981,408	-0.27(-0.35%)
Dec 16, 2019	77.67	77.86	77.33	77.58	1,661,211	+0.06(+0.07%)
Dec 13, 2019	76.81	77.69	76.67	77.52	1,192,288	+0.48(+0.62%)
Dec 12, 2019	78.59	79.05	76.98	77.04	1,290,002	-1.94(-2.46%)
Dec 11, 2019	79.29	79.42	78.26	78.98	973,629	-0.33(-0.41%)
Dec 10, 2019	78.21	79.58	77.76	79.31	1,269,694	-0.64(-0.80%)
Dec 09, 2019	79.70	80.04	79.41	79.95	811,065	+0.35(+0.44%)
Dec 06, 2019	79.79	80.21	79.40	79.60	802,925	-0.09(-0.11%)
Dec 05, 2019	79.21	79.71	78.89	79.69	923,237	+0.37(+0.47%)
Dec 04, 2019	78.48	79.52	78.37	79.31	1,041,221	+0.25(+0.31%)
Dec 03, 2019	78.24	79.13	77.83	79.07	1,272,745	+0.75(+0.96%)
Dec 02, 2019	78.15	78.45	77.72	78.31	1,126,848	-0.02(-0.02%)
Nov 29, 2019	78.46	78.67	78.16	78.33	1,089,870	-0.08(-0.11%)
Nov 27, 2019	78.18	78.86	77.63	78.41	1,013,596	+0.23(+0.30%)
Nov 26, 2019	77.28	78.21	76.90	78.18	1,961,934	+1.07(+1.38%)
Nov 25, 2019	77.49	77.52	76.71	77.11	1,027,245	-0.13(-0.17%)
Nov 22, 2019	77.17	77.50	76.13	77.25	978,808	+0.22(+0.29%)
Nov 21, 2019	77.52	77.71	76.83	77.03	1,394,465	-0.70(-0.91%)
Nov 20, 2019	76.90	77.83	76.57	77.73	1,318,833	+0.92(+1.20%)
Nov 19, 2019	76.57	77.01	76.18	76.81	840,487	+0.23(+0.30%)
Nov 18, 2019	75.19	76.63	74.48	76.58	1,977,236	+1.43(+1.90%)
Nov 15, 2019	75.43	75.43	74.37	75.15	3,380,023	-0.34(-0.45%)
Nov 14, 2019	75.88	75.96	75.28	75.49	1,012,695	-0.25(-0.34%)
Nov 13, 2019	74.62	75.82	74.40	75.74	1,201,058	+1.18(+1.58%)
Nov 12, 2019	74.25	74.61	73.86	74.57	1,107,877	+0.31(+0.42%)
Nov 11, 2019	73.82	74.40	73.75	74.25	1,195,622	+0.35(+0.47%)
Nov 08, 2019	74.08	74.27	73.35	73.91	1,299,676	-0.34(-0.46%)
Nov 07, 2019	73.59	74.32	73.07	74.25	1,124,772	+0.51(+0.70%)
Nov 06, 2019	73.71	74.34	73.46	73.73	1,237,449	+0.14(+0.19%)
Nov 05, 2019	73.16	73.87	73.06	73.60	1,760,654	+0.26(+0.35%)
Nov 04, 2019	74.28	74.65	72.94	73.34	2,049,901	-1.00(-1.35%)

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.