Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	77.81	78.07	74.36	74.80	202,700	-3.13(-4.02%)
Jan 30, 2020	76.84	78.62	75.84	77.93	147,410	+0.63(+0.82%)
Jan 29, 2020	76.01	78.16	75.06	77.30	215,479	+1.67(+2.21%)
Jan 28, 2020	76.65	76.65	71.17	75.63	549,060	-2.93(-3.73%)
Jan 27, 2020	78.48	80.14	77.69	78.56	196,635	-2.07(-2.57%)
Jan 24, 2020	80.39	81.01	79.75	80.63	151,200	+0.38(+0.47%)
Jan 23, 2020	80.50	81.12	80.00	80.25	309,535	-0.36(-0.45%)
Jan 22, 2020	81.29	82.00	80.45	80.61	158,331	-0.39(-0.48%)
Jan 21, 2020	82.48	83.71	80.96	81.00	248,650	-1.47(-1.78%)
Jan 17, 2020	82.68	83.15	81.39	82.47	181,400	+0.09(+0.11%)
Jan 16, 2020	82.52	82.76	80.79	82.38	160,462	+1.13(+1.39%)
Jan 15, 2020	80.24	82.15	79.24	81.25	195,005	+1.15(+1.44%)
Jan 14, 2020	79.43	81.13	78.44	80.10	235,311	+0.37(+0.46%)
Jan 13, 2020	81.20	81.20	79.04	79.73	248,694	-0.90(-1.12%)
Jan 10, 2020	79.62	80.90	79.34	80.63	238,500	+1.63(+2.06%)
Jan 09, 2020	78.27	80.69	78.01	79.00	322,749	+1.78(+2.31%)
Jan 08, 2020	76.06	77.59	75.97	77.22	240,647	+1.08(+1.42%)
Jan 07, 2020	76.03	76.54	74.38	76.14	357,070	+0.66(+0.87%)
Jan 06, 2020	72.77	76.38	71.09	75.48	464,988	+1.86(+2.53%)
Jan 03, 2020	73.50	74.06	72.57	73.62	117,600	-0.87(-1.17%)
Jan 02, 2020	74.42	74.99	73.21	74.49	208,303	+0.28(+0.38%)
Dec 31, 2019	73.05	74.64	72.87	74.21	137,800	+0.68(+0.92%)
Dec 30, 2019	74.13	74.13	72.14	73.53	158,583	-0.70(-0.94%)
Dec 27, 2019	73.61	74.66	72.58	74.23	111,400	+0.87(+1.19%)
Dec 26, 2019	73.85	73.85	72.39	73.36	61,302	-0.16(-0.22%)
Dec 24, 2019	72.84	73.99	72.53	73.52	51,200	+0.81(+1.11%)
Dec 23, 2019	72.09	72.77	70.62	72.71	114,229	+0.58(+0.80%)
Dec 20, 2019	70.81	72.81	70.74	72.13	209,800	+1.55(+2.20%)
Dec 19, 2019	72.16	72.32	70.12	70.58	210,178	-1.35(-1.88%)
Dec 18, 2019	70.47	72.45	70.14	71.93	200,896	+1.97(+2.82%)
Dec 17, 2019	71.14	71.16	68.38	69.96	355,760	-1.04(-1.46%)
Dec 16, 2019	72.07	72.90	70.71	71.00	191,384	-0.75(-1.05%)
Dec 13, 2019	72.14	72.59	70.56	71.75	165,000	-0.39(-0.54%)
Dec 12, 2019	71.39	73.04	71.00	72.14	298,170	+0.59(+0.82%)
Dec 11, 2019	72.90	73.40	71.41	71.55	124,853	-1.32(-1.81%)
Dec 10, 2019	73.27	73.47	72.51	72.87	102,102	-0.48(-0.65%)
Dec 09, 2019	75.20	75.91	72.91	73.35	221,302	-1.65(-2.20%)
Dec 06, 2019	74.39	75.20	73.60	75.00	204,600	+0.67(+0.90%)
Dec 05, 2019	72.36	74.39	71.69	74.33	257,542	+2.06(+2.85%)
Dec 04, 2019	74.39	74.41	71.19	72.27	204,617	+0.05(+0.07%)
Dec 03, 2019	69.94	72.32	69.19	72.22	179,240	+1.39(+1.96%)
Dec 02, 2019	70.76	71.56	70.00	70.83	191,176	-0.13(-0.18%)
Nov 29, 2019	71.55	71.55	70.70	70.96	85,600	-0.54(-0.76%)
Nov 27, 2019	70.88	72.31	70.07	71.50	237,900	+0.75(+1.06%)
Nov 26, 2019	68.23	70.76	68.02	70.75	401,175	+2.44(+3.57%)
Nov 25, 2019	66.78	68.55	66.20	68.31	325,966	+2.63(+4.00%)
Nov 22, 2019	66.26	66.80	65.06	65.68	119,100	-0.40(-0.61%)
Nov 21, 2019	65.30	66.69	65.30	66.08	298,322	+0.76(+1.16%)
Nov 20, 2019	64.18	66.17	64.18	65.32	166,588	+1.27(+1.98%)
Nov 19, 2019	63.92	64.35	62.24	64.05	214,154	+0.66(+1.04%)
Nov 18, 2019	63.15	64.52	62.75	63.39	131,988	-0.60(-0.94%)
Nov 15, 2019	63.67	64.10	63.13	63.99	158,700	+0.96(+1.52%)
Nov 14, 2019	63.14	64.09	62.71	63.03	157,577	-0.08(-0.13%)
Nov 13, 2019	62.74	63.36	62.34	63.11	103,093	+0.11(+0.17%)
Nov 12, 2019	62.66	64.17	62.35	63.00	118,740	+0.36(+0.57%)
Nov 11, 2019	63.31	64.22	62.22	62.64	153,192	-1.41(-2.20%)
Nov 08, 2019	60.98	64.27	60.22	64.05	407,300	+4.31(+7.21%)
Nov 07, 2019	63.88	64.47	59.41	59.74	265,701	-3.98(-6.25%)
Nov 06, 2019	65.00	66.52	62.72	63.72	472,289	+3.16(+5.22%)
Nov 05, 2019	60.89	61.34	59.42	60.56	337,849	-0.53(-0.87%)
Nov 04, 2019	61.99	62.48	60.84	61.09	232,911	-0.48(-0.78%)

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.