Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	80.11	80.64	79.45	79.91	3,317,036	-0.63(-0.79%)
Jan 30, 2019	79.56	80.80	78.63	80.54	5,501,496	+1.82(+2.31%)
Jan 29, 2019	78.43	79.07	77.87	78.73	3,806,437	+0.07(+0.09%)
Jan 28, 2019	76.79	78.73	75.85	78.65	3,981,312	+0.39(+0.49%)
Jan 25, 2019	78.60	79.53	78.10	78.27	6,179,111	+0.91(+1.18%)
Jan 24, 2019	74.84	78.22	74.54	77.36	9,138,131	+4.91(+6.78%)
Jan 23, 2019	73.46	73.91	71.89	72.45	3,790,888	-0.17(-0.24%)
Jan 22, 2019	73.62	73.68	72.11	72.62	5,488,934	-1.56(-2.10%)
Jan 18, 2019	73.50	75.24	73.11	74.18	9,604,546	+1.52(+2.08%)
Jan 17, 2019	72.45	72.95	71.24	72.67	5,768,990	+0.73(+1.02%)
Jan 16, 2019	72.08	73.42	71.89	71.93	6,120,210	+0.25(+0.35%)
Jan 15, 2019	72.39	72.81	71.13	71.68	5,923,423	-0.50(-0.69%)
Jan 14, 2019	71.89	72.91	71.44	72.18	3,633,074	-0.80(-1.09%)
Jan 11, 2019	72.78	74.33	72.50	72.98	3,755,104	-0.50(-0.69%)
Jan 10, 2019	72.63	73.58	71.85	73.48	3,371,794	+0.08(+0.11%)
Jan 09, 2019	71.11	73.45	70.87	73.40	6,789,067	+3.21(+4.58%)
Jan 08, 2019	70.20	70.74	69.38	70.19	4,330,804	+0.39(+0.57%)
Jan 07, 2019	69.42	70.71	68.76	69.79	3,809,102	+0.51(+0.74%)
Jan 04, 2019	67.36	69.59	67.03	69.28	5,300,317	+3.20(+4.84%)
Jan 03, 2019	67.31	68.13	65.86	66.08	5,776,191	-2.81(-4.08%)
Jan 02, 2019	66.03	69.13	65.71	68.89	5,141,476	+1.61(+2.39%)
Dec 31, 2018	66.65	67.28	65.90	67.28	4,072,249	+1.06(+1.59%)
Dec 28, 2018	66.83	67.69	65.84	66.23	4,501,790	-0.81(-1.21%)
Dec 27, 2018	64.93	67.04	64.21	67.04	3,781,250	+1.14(+1.73%)
Dec 26, 2018	62.90	66.39	62.09	65.90	5,695,151	+3.73(+6.00%)
Dec 24, 2018	64.59	64.73	62.14	62.17	2,469,858	-2.41(-3.74%)
Dec 21, 2018	66.36	67.05	64.35	64.59	6,508,999	-1.48(-2.24%)
Dec 20, 2018	65.60	67.31	65.23	66.06	6,510,835	+0.59(+0.90%)
Dec 19, 2018	70.24	70.99	65.44	65.48	6,557,954	-5.23(-7.40%)
Dec 18, 2018	69.98	72.11	69.77	70.71	5,658,268	+1.60(+2.31%)
Dec 17, 2018	70.79	71.72	68.52	69.11	3,776,167	-2.11(-2.97%)
Dec 14, 2018	71.11	72.95	70.96	71.22	3,479,017	-1.16(-1.60%)
Dec 13, 2018	73.85	73.85	71.69	72.38	5,644,593	-0.61(-0.83%)
Dec 12, 2018	73.28	74.47	72.68	72.99	6,687,080	+0.79(+1.09%)
Dec 11, 2018	71.75	73.83	71.28	72.20	4,749,328	+2.64(+3.79%)
Dec 10, 2018	69.94	71.03	67.88	69.56	5,529,183	-0.46(-0.65%)
Dec 07, 2018	74.25	75.06	69.93	70.02	4,541,841	-5.08(-6.76%)
Dec 06, 2018	73.07	75.13	72.61	75.10	4,174,437	+0.21(+0.28%)
Dec 04, 2018	77.90	79.01	74.83	74.89	6,696,517	-3.52(-4.49%)
Dec 03, 2018	79.60	80.00	78.05	78.41	6,687,844	+2.11(+2.76%)
Nov 30, 2018	75.89	76.36	73.77	76.31	4,859,001	+0.42(+0.55%)
Nov 29, 2018	75.44	76.94	75.44	75.89	2,517,616	-0.10(-0.13%)
Nov 28, 2018	74.62	76.03	73.55	75.99	3,872,347	+1.95(+2.63%)
Nov 27, 2018	74.63	75.44	74.04	74.04	3,443,254	-0.96(-1.28%)
Nov 26, 2018	77.06	77.20	74.84	75.00	3,498,384	-0.61(-0.81%)
Nov 23, 2018	75.49	76.72	75.18	75.61	797,105	-0.49(-0.64%)
Nov 21, 2018		76.10	76.10	76.10	0	+1.58(+2.13%)
Nov 20, 2018	73.83	75.79	72.79	74.52	9,566,714	+0.05(+0.06%)
Nov 19, 2018	77.42	78.14	74.39	74.47	3,831,955	-3.30(-4.25%)
Nov 16, 2018	76.09	77.94	75.72	77.77	4,338,195	+0.32(+0.41%)
Nov 15, 2018	74.76	78.18	74.45	77.45	5,544,806	+2.32(+3.09%)
Nov 14, 2018	75.77	76.79	74.40	75.13	2,555,465	+0.30(+0.40%)
Nov 13, 2018	73.22	76.09	72.77	74.83	3,572,132	+2.26(+3.12%)
Nov 12, 2018	75.20	75.51	72.50	72.57	4,607,174	-4.04(-5.27%)
Nov 09, 2018	76.71	76.95	74.90	76.60	3,832,574	-0.85(-1.10%)
Nov 08, 2018	77.45	79.01	77.25	77.45	4,381,204	-0.76(-0.97%)
Nov 07, 2018	77.93	78.37	76.66	78.21	4,079,549	+0.83(+1.08%)
Nov 06, 2018	75.79	77.43	75.66	77.38	3,978,364	+1.54(+2.03%)
Nov 05, 2018	76.64	76.76	74.53	75.84	4,588,837	-1.12(-1.45%)
Nov 02, 2018	77.34	77.98	75.69	76.96	13,717,842	-0.01(-0.01%)

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.