Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	86.16	88.13	80.53	80.86	1,046,703	-2.16(-2.60%)
Jan 30, 2020	82.01	83.25	81.61	83.02	662,019	+0.51(+0.62%)
Jan 29, 2020	83.41	83.65	82.43	82.50	582,704	-0.84(-1.01%)
Jan 28, 2020	83.03	84.07	82.56	83.34	467,039	+0.64(+0.77%)
Jan 27, 2020	82.58	83.57	82.14	82.71	365,395	-1.48(-1.75%)
Jan 24, 2020	85.39	85.71	83.36	84.18	600,686	-0.99(-1.16%)
Jan 23, 2020	85.02	85.47	83.98	85.17	554,105	-0.31(-0.36%)
Jan 22, 2020	86.19	86.74	85.16	85.48	841,917	-0.18(-0.21%)
Jan 21, 2020	86.97	87.29	85.35	85.66	543,482	-1.63(-1.86%)
Jan 17, 2020	87.99	88.24	86.94	87.29	301,078	-0.31(-0.35%)
Jan 16, 2020	88.43	88.82	87.42	87.60	578,699	-0.14(-0.16%)
Jan 15, 2020	87.53	89.13	87.30	87.74	672,102	+0.11(+0.13%)
Jan 14, 2020	87.50	89.26	86.59	87.62	786,808	+1.74(+2.03%)
Jan 13, 2020	86.54	86.54	85.46	85.88	389,003	-0.55(-0.63%)
Jan 10, 2020	87.07	87.15	85.79	86.43	303,907	-0.61(-0.70%)
Jan 09, 2020	86.12	87.26	85.24	87.04	524,181	+1.44(+1.68%)
Jan 08, 2020	85.30	86.03	85.17	85.60	363,477	+0.44(+0.52%)
Jan 07, 2020	85.29	85.86	84.90	85.16	288,194	-0.42(-0.49%)
Jan 06, 2020	85.46	85.70	84.78	85.57	283,683	-0.45(-0.52%)
Jan 03, 2020	85.29	86.18	84.81	86.02	216,106	-0.56(-0.64%)
Jan 02, 2020	86.72	86.72	85.48	86.58	213,278	+0.76(+0.89%)
Dec 31, 2019	86.05	86.60	85.80	85.82	398,043	-0.23(-0.27%)
Dec 30, 2019	85.89	86.30	85.32	86.05	160,177	+0.27(+0.31%)
Dec 27, 2019	85.97	86.23	85.45	85.78	260,459	+0.12(+0.14%)
Dec 26, 2019	85.66	86.17	85.35	85.66	128,361	+0.14(+0.17%)
Dec 24, 2019	85.96	85.96	85.33	85.52	72,752	-0.07(-0.08%)
Dec 23, 2019	86.16	86.16	85.10	85.59	349,422	-0.44(-0.51%)
Dec 20, 2019	85.24	86.29	85.00	86.03	951,549	+1.29(+1.52%)
Dec 19, 2019	84.47	85.06	83.76	84.74	260,104	+0.22(+0.26%)
Dec 18, 2019	85.39	85.39	84.50	84.52	399,198	-0.75(-0.88%)
Dec 17, 2019	84.92	85.45	84.64	85.27	280,383	+0.35(+0.42%)
Dec 16, 2019	86.11	86.35	84.83	84.92	424,375	-0.52(-0.61%)
Dec 13, 2019	85.53	86.24	84.82	85.44	404,493	-0.43(-0.50%)
Dec 12, 2019	84.32	86.07	84.16	85.87	424,754	+1.10(+1.29%)
Dec 11, 2019	83.92	84.84	83.29	84.78	388,362	+1.06(+1.27%)
Dec 10, 2019	83.45	83.79	82.96	83.72	340,263	-0.02(-0.02%)
Dec 09, 2019	83.04	84.06	82.88	83.73	247,255	+0.30(+0.36%)
Dec 06, 2019	83.28	84.24	82.99	83.43	356,180	+0.93(+1.12%)
Dec 05, 2019	82.09	82.61	81.68	82.50	230,369	+0.69(+0.84%)
Dec 04, 2019	81.29	82.73	81.29	81.82	438,393	+0.96(+1.19%)
Dec 03, 2019	80.56	81.04	80.07	80.85	491,680	-0.95(-1.17%)
Dec 02, 2019	81.95	83.12	81.71	81.81	428,432	-0.07(-0.09%)
Nov 29, 2019	82.57	83.04	81.88	81.88	180,013	-0.69(-0.83%)
Nov 27, 2019	83.20	83.20	82.30	82.57	285,475	-0.29(-0.36%)
Nov 26, 2019	82.32	82.95	82.01	82.86	340,049	+0.62(+0.75%)
Nov 25, 2019	81.23	82.42	81.20	82.24	352,103	+1.19(+1.47%)
Nov 22, 2019	80.43	81.48	80.43	81.06	368,806	+0.70(+0.87%)
Nov 21, 2019	80.83	81.02	79.57	80.36	394,087	-0.40(-0.50%)
Nov 20, 2019	81.20	81.55	80.23	80.76	354,482	-0.77(-0.94%)
Nov 19, 2019	81.58	81.95	80.76	81.53	424,076	+0.38(+0.46%)
Nov 18, 2019	81.12	81.28	80.14	81.15	329,134	-0.32(-0.40%)
Nov 15, 2019	81.79	82.28	81.20	81.47	221,604	+0.07(+0.09%)
Nov 14, 2019	81.58	81.81	80.99	81.40	290,623	-0.23(-0.28%)
Nov 13, 2019	81.27	81.99	80.78	81.63	580,803	+0.37(+0.45%)
Nov 12, 2019	82.04	82.04	81.12	81.26	497,508	-0.66(-0.81%)
Nov 11, 2019	82.05	82.48	81.49	81.93	377,017	-0.45(-0.54%)
Nov 08, 2019	81.72	82.47	81.08	82.37	362,968	+0.30(+0.36%)
Nov 07, 2019	82.46	82.72	81.87	82.08	311,911	+0.30(+0.36%)
Nov 06, 2019	81.82	82.42	81.27	81.78	508,000	-0.24(-0.30%)
Nov 05, 2019	81.75	82.89	81.56	82.03	601,350	+0.61(+0.75%)
Nov 04, 2019	80.79	81.86	80.33	81.41	493,551	+0.98(+1.22%)

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.