Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.58	75.98	74.90	75.21	1,760,519	-0.82(-1.08%)
Jan 30, 2019	76.26	76.57	75.29	76.04	2,234,100	-0.18(-0.23%)
Jan 29, 2019	77.13	77.67	76.17	76.21	1,075,244	-1.03(-1.33%)
Jan 28, 2019	76.95	77.36	76.46	77.24	896,316	-0.24(-0.31%)
Jan 25, 2019	76.57	78.07	76.30	77.48	2,129,085	+1.50(+1.97%)
Jan 24, 2019	75.58	76.33	74.89	75.98	2,350,836	-0.48(-0.62%)
Jan 23, 2019	79.50	79.50	74.08	76.46	3,015,403	-0.51(-0.66%)
Jan 22, 2019	76.89	77.30	76.44	76.97	2,125,508	-0.54(-0.69%)
Jan 18, 2019	76.53	77.55	76.15	77.51	2,594,727	+1.68(+2.22%)
Jan 17, 2019	74.68	76.10	72.98	75.82	1,618,866	+0.65(+0.86%)
Jan 16, 2019	74.36	75.70	74.05	75.18	1,404,667	+1.25(+1.69%)
Jan 15, 2019	72.82	74.00	72.39	73.93	1,640,708	+0.76(+1.03%)
Jan 14, 2019	72.09	73.79	72.09	73.17	1,584,426	+0.35(+0.48%)
Jan 11, 2019	71.44	72.86	71.17	72.82	1,342,351	+0.65(+0.90%)
Jan 10, 2019	71.73	72.97	71.71	72.18	1,065,473	-0.17(-0.24%)
Jan 09, 2019	71.70	72.71	71.22	72.35	1,102,078	+0.65(+0.90%)
Jan 08, 2019	72.20	72.79	70.87	71.70	1,272,039	-0.54(-0.75%)
Jan 07, 2019	71.67	72.86	71.38	72.24	1,127,506	+0.19(+0.26%)
Jan 04, 2019	70.91	72.14	70.44	72.06	1,403,512	+2.43(+3.49%)
Jan 03, 2019	71.11	71.31	69.51	69.62	1,351,898	-1.84(-2.57%)
Jan 02, 2019	69.68	71.90	69.62	71.46	1,037,209	+0.39(+0.55%)
Dec 31, 2018	71.03	71.74	70.19	71.07	1,070,894	+0.70(+0.99%)
Dec 28, 2018	70.59	71.41	69.94	70.37	1,734,601	+0.02(+0.02%)
Dec 27, 2018	67.69	70.36	67.65	70.36	1,695,635	+1.33(+1.92%)
Dec 26, 2018	66.05	69.07	64.58	69.03	2,698,036	+3.34(+5.09%)
Dec 24, 2018	66.85	67.49	65.66	65.69	2,255,287	-1.81(-2.68%)
Dec 21, 2018	68.09	69.07	67.08	67.50	5,630,750	-0.96(-1.40%)
Dec 20, 2018	69.60	69.89	68.11	68.46	2,761,888	-1.26(-1.80%)
Dec 19, 2018	71.21	72.78	69.38	69.72	2,581,515	-1.36(-1.91%)
Dec 18, 2018	73.29	73.83	71.05	71.08	2,015,606	-1.72(-2.36%)
Dec 17, 2018	73.12	74.46	72.36	72.80	1,718,008	-0.64(-0.87%)
Dec 14, 2018	73.14	74.18	72.80	73.43	1,726,956	-0.45(-0.61%)
Dec 13, 2018	74.44	75.36	73.72	73.88	2,470,108	-0.21(-0.29%)
Dec 12, 2018	74.35	74.92	73.40	74.10	2,239,797	+0.42(+0.57%)
Dec 11, 2018	75.69	76.15	73.54	73.67	1,261,524	-0.84(-1.13%)
Dec 10, 2018	74.85	75.07	72.80	74.52	2,155,353	-0.62(-0.82%)
Dec 07, 2018	76.67	77.97	74.72	75.14	1,663,289	-1.70(-2.21%)
Dec 06, 2018	77.93	79.12	75.23	76.83	3,192,348	-2.90(-3.63%)
Dec 04, 2018	83.63	83.63	79.50	79.73	1,575,822	-3.89(-4.65%)
Dec 03, 2018	85.18	85.76	82.61	83.62	1,592,044	-0.22(-0.26%)
Nov 30, 2018	81.90	84.16	81.35	83.84	1,662,105	+1.88(+2.30%)
Nov 29, 2018	83.05	83.70	81.86	81.95	1,174,100	-1.76(-2.10%)
Nov 28, 2018	82.80	83.98	81.61	83.71	1,235,369	+1.38(+1.67%)
Nov 27, 2018	82.71	83.32	82.17	82.33	1,131,656	-0.84(-1.01%)
Nov 26, 2018	82.19	83.64	79.45	83.17	814,339	+1.82(+2.23%)
Nov 23, 2018	80.57	82.18	80.20	81.35	469,409	+0.25(+0.30%)
Nov 21, 2018		81.11	81.11	81.11	0	+0.36(+0.45%)
Nov 20, 2018	81.90	81.90	80.48	80.75	1,221,738	-1.72(-2.08%)
Nov 19, 2018	82.26	83.04	81.44	82.46	1,035,210	+0.04(+0.05%)
Nov 16, 2018	82.01	82.68	81.26	82.42	978,349	+0.08(+0.09%)
Nov 15, 2018	80.44	82.34	79.69	82.34	1,316,476	+1.30(+1.61%)
Nov 14, 2018	82.59	83.22	80.43	81.04	1,591,256	-1.02(-1.25%)
Nov 13, 2018	81.36	82.74	81.27	82.06	952,916	+0.64(+0.79%)
Nov 12, 2018	82.68	83.12	81.25	81.42	990,674	-1.33(-1.60%)
Nov 09, 2018	83.41	83.57	82.25	82.75	819,276	-0.98(-1.17%)
Nov 08, 2018	82.81	83.93	82.77	83.73	729,433	+0.61(+0.73%)
Nov 07, 2018	81.95	83.21	80.33	83.12	884,005	+2.17(+2.68%)
Nov 06, 2018	80.43	81.26	80.14	80.95	839,922	+0.27(+0.34%)
Nov 05, 2018	79.28	81.08	79.28	80.68	1,053,573	+1.59(+2.01%)
Nov 02, 2018	80.21	81.60	78.51	79.09	1,612,868	-0.54(-0.68%)

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.