Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	76.14	76.68	75.11	76.60	5,948,543	-0.48(-0.62%)
Jan 30, 2020	76.42	77.27	75.74	77.08	1,321,987	+0.05(+0.06%)
Jan 29, 2020	77.13	77.87	76.09	77.03	1,137,672	+0.51(+0.66%)
Jan 28, 2020	76.05	77.50	75.87	76.52	1,185,213	+1.20(+1.60%)
Jan 27, 2020	75.03	76.01	74.43	75.32	2,159,148	-2.14(-2.76%)
Jan 24, 2020	78.24	78.36	76.70	77.46	1,477,205	-0.69(-0.88%)
Jan 23, 2020	76.65	78.34	75.87	78.15	1,734,165	+0.50(+0.64%)
Jan 22, 2020	77.46	78.20	77.07	77.65	2,241,096	+0.06(+0.07%)
Jan 21, 2020	77.09	77.69	76.89	77.59	2,423,738	+0.40(+0.52%)
Jan 17, 2020	77.27	77.57	76.12	77.19	2,254,638	+0.46(+0.60%)
Jan 16, 2020	76.68	77.76	74.91	76.73	2,283,384	+0.29(+0.37%)
Jan 15, 2020	75.28	77.22	74.42	76.45	3,250,757	+1.85(+2.48%)
Jan 14, 2020	72.73	75.26	72.14	74.60	4,020,036	+2.21(+3.06%)
Jan 13, 2020	69.61	72.52	69.55	72.38	2,796,132	+3.59(+5.22%)
Jan 10, 2020	69.66	70.44	68.55	68.80	1,565,031	-0.61(-0.88%)
Jan 09, 2020	68.05	69.72	67.49	69.41	1,363,626	+1.49(+2.19%)
Jan 08, 2020	67.36	68.22	66.42	67.92	2,126,970	-1.19(-1.73%)
Jan 07, 2020	68.37	70.12	67.87	69.11	1,650,558	+0.90(+1.31%)
Jan 06, 2020	67.75	68.86	66.97	68.21	1,394,429	-0.08(-0.11%)
Jan 03, 2020	68.14	69.07	67.96	68.29	1,401,852	-0.99(-1.43%)
Jan 02, 2020	70.13	70.49	68.88	69.28	1,698,672	-0.41(-0.59%)
Dec 31, 2019	68.33	70.00	68.22	69.69	1,064,803	+1.06(+1.54%)
Dec 30, 2019	68.80	69.51	68.41	68.63	840,699	-0.08(-0.11%)
Dec 27, 2019	69.23	69.59	68.53	68.71	777,118	-0.46(-0.66%)
Dec 26, 2019	69.01	69.18	68.41	69.17	765,424	+0.16(+0.24%)
Dec 24, 2019	69.09	69.62	68.73	69.01	671,476	-0.10(-0.15%)
Dec 23, 2019	67.14	69.33	66.48	69.11	2,107,796	+1.98(+2.94%)
Dec 20, 2019	67.14	67.74	66.38	67.14	2,611,808	+0.87(+1.31%)
Dec 19, 2019	65.84	67.21	65.15	66.27	2,039,382	+0.52(+0.80%)
Dec 18, 2019	65.74	66.35	65.44	65.74	1,448,514	+0.12(+0.19%)
Dec 17, 2019	63.26	65.80	62.98	65.62	1,598,896	+2.45(+3.88%)
Dec 16, 2019	64.46	64.78	62.98	63.17	1,500,607	-0.41(-0.65%)
Dec 13, 2019	65.14	65.30	63.28	63.58	1,609,677	-1.33(-2.04%)
Dec 12, 2019	62.69	65.07	62.59	64.90	1,856,731	+2.59(+4.16%)
Dec 11, 2019	62.00	62.68	61.68	62.31	1,090,376	+0.35(+0.57%)
Dec 10, 2019	61.30	62.17	60.83	61.96	1,075,619	+0.55(+0.90%)
Dec 09, 2019	60.96	62.15	60.72	61.41	957,897	+0.40(+0.65%)
Dec 06, 2019	61.00	61.58	60.36	61.01	1,265,457	+0.59(+0.97%)
Dec 05, 2019	60.03	60.70	59.41	60.42	1,454,018	+0.65(+1.08%)
Dec 04, 2019	60.91	61.85	59.67	59.78	1,633,855	-0.62(-1.02%)
Dec 03, 2019	60.40	60.60	58.93	60.39	1,663,353	-1.32(-2.14%)
Dec 02, 2019	62.31	63.40	61.65	61.71	1,194,153	-0.32(-0.52%)
Nov 29, 2019	61.98	62.48	61.59	62.03	464,257	-0.11(-0.18%)
Nov 27, 2019	62.37	62.56	61.43	62.15	980,052	-0.09(-0.14%)
Nov 26, 2019	61.82	62.41	61.03	62.24	1,493,686	+0.43(+0.69%)
Nov 25, 2019	61.78	62.52	61.35	61.81	1,149,522	+0.23(+0.37%)
Nov 22, 2019	60.83	62.11	60.49	61.58	1,210,020	-0.22(-0.35%)
Nov 21, 2019	61.95	62.85	61.23	61.80	1,461,542	+0.08(+0.12%)
Nov 20, 2019	62.35	63.13	61.43	61.72	1,579,471	-1.34(-2.12%)
Nov 19, 2019	64.29	64.29	62.11	63.06	979,323	-0.61(-0.95%)
Nov 18, 2019	62.74	63.91	61.90	63.67	1,255,592	+0.91(+1.45%)
Nov 15, 2019	62.72	63.92	62.26	62.76	1,114,850	+0.57(+0.92%)
Nov 14, 2019	61.08	62.23	60.75	62.19	1,150,957	+0.34(+0.55%)
Nov 13, 2019	60.46	62.12	60.13	61.84	1,638,269	-0.12(-0.20%)
Nov 12, 2019	63.57	64.38	61.65	61.97	1,918,090	-2.30(-3.57%)
Nov 11, 2019	64.04	64.42	63.21	64.26	1,228,624	-0.24(-0.37%)
Nov 08, 2019	65.92	66.02	62.82	64.50	3,624,582	-3.24(-4.78%)
Nov 07, 2019	64.18	68.58	63.57	67.74	3,205,861	+4.43(+7.00%)
Nov 06, 2019	63.37	64.36	62.83	63.31	2,467,082	-0.62(-0.96%)
Nov 05, 2019	64.87	65.15	63.32	63.92	2,129,708	-0.31(-0.49%)
Nov 04, 2019	61.83	64.29	61.77	64.24	2,379,050	+3.05(+4.98%)

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.