Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.47	81.55	80.47	80.79	960,800	-0.63(-0.77%)
Jan 30, 2020	79.63	81.45	79.62	81.42	725,218	+1.17(+1.46%)
Jan 29, 2020	79.72	80.54	79.38	80.25	674,851	+0.55(+0.69%)
Jan 28, 2020	78.78	79.74	78.74	79.70	590,823	+1.16(+1.48%)
Jan 27, 2020	77.82	79.08	77.27	78.54	751,588	+0.02(+0.03%)
Jan 24, 2020	78.60	78.98	77.81	78.52	915,400	+0.37(+0.47%)
Jan 23, 2020	78.80	79.38	77.82	78.15	939,019	-0.91(-1.15%)
Jan 22, 2020	79.12	79.81	78.91	79.06	600,172	+0.16(+0.20%)
Jan 21, 2020	79.59	80.82	78.77	78.90	924,636	-0.85(-1.07%)
Jan 17, 2020	79.44	80.01	79.06	79.75	691,200	+0.58(+0.73%)
Jan 16, 2020	79.40	79.71	78.82	79.17	919,674	+0.15(+0.19%)
Jan 15, 2020	80.54	80.90	79.00	79.02	757,079	-0.86(-1.08%)
Jan 14, 2020	79.08	80.42	79.08	79.88	1,147,969	+0.84(+1.06%)
Jan 13, 2020	77.25	79.36	77.25	79.04	1,010,721	+1.82(+2.36%)
Jan 10, 2020	77.20	77.97	76.98	77.22	565,600	+0.36(+0.47%)
Jan 09, 2020	76.93	77.94	76.29	76.86	634,296	+0.54(+0.71%)
Jan 08, 2020	75.85	76.77	75.51	76.32	468,310	-0.01(-0.01%)
Jan 07, 2020	75.24	77.22	75.05	76.33	1,175,439	+1.29(+1.72%)
Jan 06, 2020	75.03	75.50	74.39	75.04	997,378	-0.60(-0.79%)
Jan 03, 2020	74.66	76.64	74.46	75.64	650,100	+0.56(+0.75%)
Jan 02, 2020	74.83	75.19	74.19	75.08	1,082,435	+0.40(+0.54%)
Dec 31, 2019	73.94	75.22	73.73	74.68	827,600	+0.49(+0.66%)
Dec 30, 2019	75.47	75.79	74.15	74.19	651,600	-1.30(-1.72%)
Dec 27, 2019	74.82	75.57	74.73	75.49	661,500	+0.67(+0.90%)
Dec 26, 2019	74.34	75.10	74.33	74.82	431,068	+0.48(+0.65%)
Dec 24, 2019	73.98	74.34	73.59	74.34	359,200	+0.17(+0.23%)
Dec 23, 2019	74.11	74.59	73.28	74.17	523,705	+0.61(+0.83%)
Dec 20, 2019	73.71	74.05	73.05	73.56	1,191,000	+0.18(+0.25%)
Dec 19, 2019	73.00	73.50	72.64	73.38	553,019	+0.13(+0.18%)
Dec 18, 2019	72.90	73.60	72.75	73.25	593,555	+0.36(+0.49%)
Dec 17, 2019	73.94	74.28	72.80	72.89	649,685	-0.52(-0.71%)
Dec 16, 2019	73.00	73.75	72.48	73.41	699,854	+0.74(+1.02%)
Dec 13, 2019	72.35	73.18	72.03	72.67	1,411,200	+0.13(+0.18%)
Dec 12, 2019	74.08	74.08	72.07	72.54	864,962	-1.65(-2.22%)
Dec 11, 2019	73.80	74.48	72.74	74.19	630,650	+0.20(+0.27%)
Dec 10, 2019	74.06	74.30	73.59	73.99	1,782,285	-0.11(-0.15%)
Dec 09, 2019	74.29	74.76	73.86	74.10	518,077	-0.38(-0.51%)
Dec 06, 2019	75.24	75.95	74.48	74.48	876,400	-1.04(-1.38%)
Dec 05, 2019	74.43	75.97	74.08	75.52	1,183,982	+2.57(+3.52%)
Dec 04, 2019	73.64	74.10	72.54	72.95	1,163,791	-0.68(-0.92%)
Dec 03, 2019	73.20	73.76	72.73	73.63	790,021	-0.24(-0.32%)
Dec 02, 2019	73.94	74.25	73.28	73.87	672,320	-0.05(-0.07%)
Nov 29, 2019	74.67	74.87	73.60	73.92	450,300	-0.69(-0.92%)
Nov 27, 2019	74.38	74.90	74.11	74.61	508,100	+0.29(+0.39%)
Nov 26, 2019	73.44	74.50	73.31	74.32	1,063,255	+1.10(+1.50%)
Nov 25, 2019	72.28	73.44	72.19	73.22	794,688	+1.37(+1.91%)
Nov 22, 2019	72.21	72.67	71.71	71.85	950,300	-0.16(-0.22%)
Nov 21, 2019	71.42	72.59	71.40	72.01	1,216,959	+0.29(+0.40%)
Nov 20, 2019	71.54	72.56	70.69	71.72	1,260,112	+0.26(+0.36%)
Nov 19, 2019	71.70	71.95	71.02	71.46	1,250,890	-0.05(-0.07%)
Nov 18, 2019	71.20	71.85	71.00	71.51	1,364,438	+0.06(+0.08%)
Nov 15, 2019	70.54	71.86	70.06	71.45	915,200	+1.35(+1.93%)
Nov 14, 2019	71.06	71.28	69.96	70.10	1,329,993	-1.10(-1.54%)
Nov 13, 2019	69.76	71.57	69.40	71.20	2,193,869	+1.19(+1.70%)
Nov 12, 2019	68.00	70.24	67.53	70.01	2,128,730	+2.28(+3.37%)
Nov 11, 2019	67.70	68.09	66.53	67.73	3,292,060	-0.69(-1.01%)
Nov 08, 2019	70.53	70.74	67.68	68.42	4,535,600	+5.71(+9.11%)
Nov 07, 2019	61.80	62.88	61.05	62.71	2,656,151	+1.17(+1.90%)
Nov 06, 2019	59.98	61.71	59.73	61.54	849,254	+1.56(+2.60%)
Nov 05, 2019	60.85	60.89	59.58	59.98	1,979,597	-1.10(-1.80%)
Nov 04, 2019	63.50	63.53	59.87	61.08	3,321,943	-1.95(-3.09%)

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.