Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	78.60	79.04	75.10	75.96	817,700	-3.34(-4.21%)
Jan 30, 2020	79.40	80.30	77.26	79.30	953,381	-1.23(-1.53%)
Jan 29, 2020	81.02	81.31	80.18	80.53	570,888	+0.24(+0.30%)
Jan 28, 2020	80.05	80.82	79.03	80.29	622,927	+0.16(+0.20%)
Jan 27, 2020	80.15	81.12	78.27	80.13	889,409	-2.85(-3.43%)
Jan 24, 2020	85.02	85.04	81.01	82.98	837,100	-1.13(-1.34%)
Jan 23, 2020	82.33	84.54	81.86	84.11	1,003,097	+1.53(+1.85%)
Jan 22, 2020	83.58	84.97	82.09	82.58	1,164,604	-0.69(-0.83%)
Jan 21, 2020	82.58	83.54	82.15	83.27	1,053,469	+0.16(+0.19%)
Jan 17, 2020	83.12	84.30	82.25	83.11	698,400	+1.22(+1.49%)
Jan 16, 2020	81.93	83.23	81.18	81.89	580,093	+0.81(+1.00%)
Jan 15, 2020	82.34	83.22	80.25	81.08	882,875	-1.58(-1.91%)
Jan 14, 2020	82.53	83.22	81.77	82.66	597,281	-0.06(-0.07%)
Jan 13, 2020	81.24	83.43	81.07	82.72	741,291	+1.86(+2.30%)
Jan 10, 2020	81.65	82.19	79.71	80.86	466,400	-0.08(-0.10%)
Jan 09, 2020	82.00	82.25	80.16	80.94	1,110,165	+0.58(+0.72%)
Jan 08, 2020	78.97	81.08	78.86	80.36	1,156,491	+1.38(+1.75%)
Jan 07, 2020	75.45	79.57	75.35	78.98	1,350,278	+3.53(+4.68%)
Jan 06, 2020	74.65	75.48	73.81	75.45	328,675	-0.31(-0.41%)
Jan 03, 2020	75.20	76.40	74.93	75.76	848,400	-0.49(-0.64%)
Jan 02, 2020	75.13	76.31	74.94	76.25	469,450	+2.23(+3.01%)
Dec 31, 2019	74.17	74.96	73.59	74.02	292,700	-0.54(-0.72%)
Dec 30, 2019	75.06	75.32	72.71	74.56	528,358	-0.78(-1.04%)
Dec 27, 2019	76.81	76.85	75.04	75.34	300,400	-0.89(-1.17%)
Dec 26, 2019	74.89	76.75	73.88	76.23	715,160	+1.33(+1.78%)
Dec 24, 2019	74.95	75.31	74.64	74.90	211,900	+0.18(+0.24%)
Dec 23, 2019	74.40	75.41	74.12	74.72	502,619	+0.31(+0.42%)
Dec 20, 2019	74.99	75.32	73.96	74.41	428,900	-0.07(-0.09%)
Dec 19, 2019	73.49	75.01	72.96	74.48	1,004,529	+1.05(+1.43%)
Dec 18, 2019	73.63	74.41	72.39	73.43	485,005	-0.19(-0.26%)
Dec 17, 2019	73.87	74.00	72.42	73.62	650,298	+0.36(+0.49%)
Dec 16, 2019	74.90	75.58	72.89	73.26	657,120	-1.12(-1.51%)
Dec 13, 2019	75.00	75.78	73.60	74.38	575,800	-0.72(-0.96%)
Dec 12, 2019	74.89	75.25	73.84	75.10	698,132	+1.00(+1.35%)
Dec 11, 2019	73.25	74.32	71.93	74.10	885,107	+1.83(+2.53%)
Dec 10, 2019	69.58	73.28	69.58	72.27	1,363,804	+3.14(+4.54%)
Dec 09, 2019	70.14	70.42	69.06	69.13	519,018	-1.03(-1.47%)
Dec 06, 2019	68.71	70.88	68.44	70.16	949,400	+2.04(+2.99%)
Dec 05, 2019	68.40	69.04	67.90	68.12	381,415	-0.05(-0.07%)
Dec 04, 2019	69.32	69.73	67.74	68.17	386,834	-0.35(-0.51%)
Dec 03, 2019	67.25	68.62	66.86	68.52	604,818	+0.38(+0.56%)
Dec 02, 2019	69.75	69.75	66.53	68.14	696,957	-1.49(-2.14%)
Nov 29, 2019	70.32	71.26	69.01	69.63	314,500	-1.36(-1.92%)
Nov 27, 2019	71.20	71.82	70.46	70.99	308,700	+0.25(+0.35%)
Nov 26, 2019	71.76	72.57	70.12	70.74	645,457	-0.96(-1.34%)
Nov 25, 2019	68.80	72.20	68.72	71.70	999,853	+3.12(+4.55%)
Nov 22, 2019	69.68	70.14	68.39	68.58	607,100	-0.54(-0.78%)
Nov 21, 2019	70.46	70.98	68.72	69.12	835,236	-1.91(-2.69%)
Nov 20, 2019	71.68	72.12	69.54	71.03	872,015	-1.15(-1.59%)
Nov 19, 2019	72.64	72.86	71.22	72.18	919,712	-0.68(-0.93%)
Nov 18, 2019	73.70	74.03	72.78	72.86	542,826	-0.84(-1.14%)
Nov 15, 2019	74.70	75.00	73.27	73.70	847,700	-0.67(-0.90%)
Nov 14, 2019	75.10	75.43	73.73	74.37	570,873	-0.73(-0.97%)
Nov 13, 2019	74.54	75.41	73.57	75.10	507,951	+0.14(+0.19%)
Nov 12, 2019	75.00	77.67	73.88	74.96	1,046,571	+1.23(+1.67%)
Nov 11, 2019	72.73	74.99	70.57	73.73	1,090,973	+1.69(+2.35%)
Nov 08, 2019	70.50	72.22	70.50	72.04	655,800	+1.52(+2.16%)
Nov 07, 2019	72.01	72.21	70.00	70.52	761,165	-0.80(-1.12%)
Nov 06, 2019	69.75	71.49	69.26	71.32	701,566	+1.66(+2.38%)
Nov 05, 2019	71.08	71.78	69.25	69.66	840,903	-1.23(-1.74%)
Nov 04, 2019	72.48	72.84	70.63	70.89	934,286	-1.10(-1.53%)

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.