Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	79.02	79.02	77.92	78.52	427,874	-0.48(-0.61%)
Jan 30, 2019	79.02	79.60	77.78	79.00	293,600	+0.71(+0.91%)
Jan 29, 2019	78.10	79.12	77.95	78.29	497,513	+0.37(+0.47%)
Jan 28, 2019	77.29	77.98	77.02	77.92	219,983	-0.34(-0.43%)
Jan 25, 2019	78.00	78.91	77.49	78.26	328,600	+1.09(+1.41%)
Jan 24, 2019	76.95	77.93	76.51	77.17	371,086	+0.80(+1.05%)
Jan 23, 2019	77.10	77.43	75.58	76.37	441,749	-0.45(-0.59%)
Jan 22, 2019	77.58	77.80	76.16	76.82	536,095	-1.66(-2.12%)
Jan 18, 2019	78.06	79.30	77.66	78.48	715,500	+1.42(+1.84%)
Jan 17, 2019	76.07	77.42	73.80	77.06	754,412	+0.42(+0.55%)
Jan 16, 2019	76.96	77.78	76.43	76.64	393,681	-0.15(-0.20%)
Jan 15, 2019	77.94	77.94	76.36	76.79	401,770	-0.76(-0.98%)
Jan 14, 2019	77.43	77.92	76.77	77.55	310,842	-0.40(-0.51%)
Jan 11, 2019	77.89	78.57	77.42	77.95	239,000	+0.06(+0.08%)
Jan 10, 2019	76.65	78.17	76.01	77.89	422,194	+0.84(+1.09%)
Jan 09, 2019	76.46	77.17	74.50	77.05	639,100	+0.62(+0.81%)
Jan 08, 2019	75.50	76.92	75.11	76.43	351,498	+1.78(+2.38%)
Jan 07, 2019	73.89	75.21	72.92	74.65	405,172	+0.66(+0.89%)
Jan 04, 2019	72.56	74.18	71.75	73.99	533,400	+2.91(+4.09%)
Jan 03, 2019	72.85	73.16	70.15	71.08	405,541	-2.82(-3.82%)
Jan 02, 2019	72.40	74.53	72.20	73.90	290,941	-0.12(-0.16%)
Dec 31, 2018	74.49	74.56	72.86	74.02	295,800	+0.22(+0.30%)
Dec 28, 2018	73.95	74.57	73.06	73.80	546,200	+0.23(+0.31%)
Dec 27, 2018	70.98	73.60	70.85	73.57	524,869	+1.21(+1.67%)
Dec 26, 2018	68.80	72.41	68.56	72.36	416,154	+3.98(+5.82%)
Dec 24, 2018	69.72	70.19	68.27	68.38	332,200	-1.89(-2.69%)
Dec 21, 2018	71.15	72.31	69.94	70.27	1,463,100	-0.83(-1.17%)
Dec 20, 2018	71.97	72.91	70.19	71.10	865,224	-1.26(-1.74%)
Dec 19, 2018	74.68	75.66	71.97	72.36	615,058	-2.53(-3.38%)
Dec 18, 2018	74.37	75.49	74.14	74.89	561,069	+1.12(+1.52%)
Dec 17, 2018	74.76	75.09	73.33	73.77	728,901	-1.33(-1.77%)
Dec 14, 2018	76.95	77.47	74.95	75.10	545,400	-2.64(-3.40%)
Dec 13, 2018	81.41	81.41	77.55	77.74	1,439,991	-3.11(-3.85%)
Dec 12, 2018	80.87	81.82	80.48	80.85	519,696	+1.43(+1.80%)
Dec 11, 2018	80.06	80.61	78.75	79.42	571,423	+0.81(+1.03%)
Dec 10, 2018	78.02	79.12	76.94	78.61	754,584	+0.16(+0.20%)
Dec 07, 2018	80.22	81.66	78.40	78.45	764,500	-1.74(-2.17%)
Dec 06, 2018	78.49	80.25	76.96	80.19	573,127	-0.02(-0.02%)
Dec 04, 2018	83.11	83.11	79.81	80.21	440,300	-3.01(-3.62%)
Dec 03, 2018	84.70	85.51	83.12	83.22	336,580	-0.06(-0.07%)
Nov 30, 2018	82.00	83.77	81.70	83.28	398,300	+0.96(+1.17%)
Nov 29, 2018	82.48	83.01	81.89	82.32	267,582	-0.30(-0.36%)
Nov 28, 2018	80.59	82.76	79.79	82.62	448,606	+2.48(+3.09%)
Nov 27, 2018	79.28	80.39	78.99	80.14	438,798	+0.47(+0.59%)
Nov 26, 2018	79.85	80.64	79.31	79.67	397,046	+0.49(+0.62%)
Nov 23, 2018	78.39	80.10	78.39	79.18	218,200	-0.22(-0.28%)
Nov 21, 2018		79.40	79.40	79.40	0	+2.03(+2.62%)
Nov 20, 2018	78.98	79.05	77.02	77.37	894,524	-3.13(-3.89%)
Nov 19, 2018	80.37	81.21	80.15	80.50	731,077	-0.29(-0.36%)
Nov 16, 2018	80.32	81.62	80.28	80.79	388,700	+0.32(+0.40%)
Nov 15, 2018	78.73	80.99	78.39	80.47	632,089	+1.24(+1.57%)
Nov 14, 2018	79.75	80.37	78.31	79.23	491,827	+0.23(+0.29%)
Nov 13, 2018	79.39	80.57	78.84	79.00	405,968	-0.23(-0.29%)
Nov 12, 2018	80.84	81.11	78.99	79.23	500,800	-1.86(-2.29%)
Nov 09, 2018	81.38	81.60	80.20	81.09	722,500	-1.04(-1.27%)
Nov 08, 2018	82.05	82.60	81.58	82.13	350,633	-0.16(-0.19%)
Nov 07, 2018	81.59	82.43	80.52	82.29	499,510	+1.49(+1.84%)
Nov 06, 2018	79.63	80.82	79.63	80.80	472,161	+1.10(+1.38%)
Nov 05, 2018	79.41	80.71	79.41	79.70	761,731	+0.71(+0.90%)
Nov 02, 2018	79.77	80.76	78.21	78.99	743,700	-2.15(-2.65%)

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.