Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	103.02	103.05	96.50	97.86	1,086,200	-5.36(-5.19%)
Jan 30, 2020	102.01	103.70	100.35	103.22	786,374	+0.51(+0.50%)
Jan 29, 2020	103.75	105.40	102.29	102.71	1,152,512	-0.65(-0.63%)
Jan 28, 2020	99.26	103.87	97.67	103.36	1,484,733	+7.11(+7.39%)
Jan 27, 2020	105.00	105.00	96.00	96.25	2,809,441	-13.88(-12.60%)
Jan 24, 2020	109.99	112.99	109.41	110.13	950,200	+1.40(+1.29%)
Jan 23, 2020	108.39	110.83	106.78	108.73	768,520	+0.27(+0.25%)
Jan 22, 2020	108.35	108.95	106.55	108.46	639,049	+0.93(+0.86%)
Jan 21, 2020	105.07	108.81	103.91	107.53	1,102,634	+2.78(+2.65%)
Jan 17, 2020	102.90	105.60	102.10	104.75	652,600	+2.05(+2.00%)
Jan 16, 2020	104.32	104.99	100.42	102.70	1,122,385	-0.91(-0.88%)
Jan 15, 2020	104.39	105.50	102.86	103.61	558,396	-0.41(-0.39%)
Jan 14, 2020	103.37	104.62	101.01	104.02	741,399	+0.94(+0.91%)
Jan 13, 2020	105.11	106.14	102.72	103.08	875,013	-1.44(-1.38%)
Jan 10, 2020	103.23	106.11	103.10	104.52	1,118,900	+1.78(+1.73%)
Jan 09, 2020	105.40	105.60	101.23	102.74	1,030,552	-1.42(-1.36%)
Jan 08, 2020	101.19	105.68	101.19	104.16	1,041,329	+2.37(+2.33%)
Jan 07, 2020	100.00	102.03	97.70	101.79	834,860	+2.16(+2.17%)
Jan 06, 2020	101.37	101.88	98.63	99.63	970,796	-2.75(-2.69%)
Jan 03, 2020	100.84	103.60	100.02	102.38	1,016,500	+0.57(+0.56%)
Jan 02, 2020	97.00	101.88	96.75	101.81	2,154,847	+6.72(+7.07%)
Dec 31, 2019	93.90	96.00	93.78	95.09	554,700	+1.09(+1.16%)
Dec 30, 2019	94.66	94.99	92.02	94.00	539,272	-0.26(-0.28%)
Dec 27, 2019	95.57	95.95	93.91	94.26	346,500	-1.30(-1.36%)
Dec 26, 2019	95.55	96.24	94.51	95.56	551,733	+0.36(+0.38%)
Dec 24, 2019	94.89	95.50	93.31	95.20	187,300	+1.02(+1.08%)
Dec 23, 2019	95.70	95.70	92.90	94.18	844,963	-0.82(-0.86%)
Dec 20, 2019	94.00	96.64	93.56	95.00	1,399,100	+1.22(+1.30%)
Dec 19, 2019	91.59	94.54	91.01	93.78	1,464,356	+1.92(+2.09%)
Dec 18, 2019	91.68	93.04	90.57	91.86	1,057,947	+0.42(+0.46%)
Dec 17, 2019	92.16	93.95	90.86	91.44	1,350,323	-0.31(-0.34%)
Dec 16, 2019	90.16	94.06	89.56	91.75	6,128,006	+1.58(+1.75%)
Dec 13, 2019	86.82	90.99	86.16	90.17	1,364,800	+2.87(+3.29%)
Dec 12, 2019	83.53	87.60	82.77	87.30	1,236,768	+3.79(+4.54%)
Dec 11, 2019	81.56	84.15	81.53	83.51	789,561	+2.03(+2.49%)
Dec 10, 2019	82.70	82.99	79.55	81.48	763,646	-1.36(-1.64%)
Dec 09, 2019	83.57	85.06	82.05	82.84	935,570	-1.09(-1.30%)
Dec 06, 2019	83.43	85.68	82.78	83.93	1,290,700	+1.04(+1.25%)
Dec 05, 2019	86.52	87.93	82.61	82.89	2,054,471	-3.65(-4.22%)
Dec 04, 2019	88.50	89.27	85.12	86.54	1,681,486	-1.50(-1.70%)
Dec 03, 2019	80.82	88.25	79.50	88.04	1,568,223	+6.32(+7.73%)
Dec 02, 2019	83.00	83.40	80.17	81.72	736,744	+0.11(+0.13%)
Nov 29, 2019	82.50	82.89	80.03	81.61	467,400	-0.78(-0.95%)
Nov 27, 2019	79.71	83.35	79.18	82.39	817,000	+3.48(+4.41%)
Nov 26, 2019	80.44	81.00	78.43	78.91	1,000,978	-1.25(-1.56%)
Nov 25, 2019	77.00	81.20	76.80	80.16	1,349,859	+3.79(+4.96%)
Nov 22, 2019	77.55	77.76	74.07	76.37	1,234,500	-0.61(-0.79%)
Nov 21, 2019	78.36	79.24	76.41	76.98	1,018,898	-1.33(-1.70%)
Nov 20, 2019	79.00	80.07	77.61	78.31	847,610	-0.71(-0.90%)
Nov 19, 2019	77.50	79.14	75.26	79.02	1,014,703	+2.23(+2.90%)
Nov 18, 2019	78.80	78.80	76.46	76.79	903,245	-2.17(-2.75%)
Nov 15, 2019	78.46	81.00	78.46	78.96	822,200	+0.72(+0.92%)
Nov 14, 2019	77.39	78.85	76.33	78.24	1,495,904	+0.88(+1.13%)
Nov 13, 2019	80.58	80.70	77.16	77.36	1,367,923	-3.39(-4.20%)
Nov 12, 2019	81.31	82.67	79.85	80.75	904,433	-0.32(-0.39%)
Nov 11, 2019	78.43	82.00	77.65	81.07	1,354,249	+3.12(+4.00%)
Nov 08, 2019	79.90	80.57	76.31	77.95	1,466,900	-1.95(-2.44%)
Nov 07, 2019	78.19	84.09	75.11	79.90	4,564,283	-0.01(-0.01%)
Nov 06, 2019	83.78	85.00	79.68	79.91	2,511,637	-3.36(-4.04%)
Nov 05, 2019	77.52	83.57	77.49	83.27	1,714,492	+3.67(+4.61%)
Nov 04, 2019	84.85	85.00	79.15	79.60	1,965,367	-3.59(-4.32%)

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.