Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	76.29	77.36	76.27	77.20	1,957,708	+0.47(+0.61%)
Jan 30, 2019	76.31	77.08	75.67	76.73	2,528,704	+0.49(+0.65%)
Jan 29, 2019	75.92	76.61	75.92	76.24	2,713,413	+0.25(+0.34%)
Jan 28, 2019	75.47	76.03	75.16	75.99	2,498,442	+0.30(+0.39%)
Jan 25, 2019	76.07	76.37	75.51	75.69	1,975,619	-0.09(-0.12%)
Jan 24, 2019	75.41	76.07	75.06	75.78	2,374,998	+0.32(+0.42%)
Jan 23, 2019	75.56	75.97	74.38	75.46	2,053,570	+0.03(+0.03%)
Jan 22, 2019	75.05	75.93	74.98	75.43	4,306,406	+0.14(+0.19%)
Jan 18, 2019	74.62	75.49	74.33	75.29	5,767,962	+0.99(+1.34%)
Jan 17, 2019	74.16	74.59	73.98	74.30	3,956,191	+0.03(+0.04%)
Jan 16, 2019	74.30	74.79	73.98	74.27	3,109,527	+0.27(+0.37%)
Jan 15, 2019	73.94	74.23	73.47	74.00	2,906,905	+0.38(+0.51%)
Jan 14, 2019	72.95	73.79	72.89	73.62	2,126,245	+0.31(+0.42%)
Jan 11, 2019	73.02	73.67	72.57	73.32	2,073,393	-0.08(-0.11%)
Jan 10, 2019	73.03	73.47	72.73	73.39	1,841,554	+0.33(+0.46%)
Jan 09, 2019	72.91	73.62	72.91	73.06	3,767,446	+0.55(+0.76%)
Jan 08, 2019	73.13	73.38	71.72	72.51	2,990,741	-0.01(-0.01%)
Jan 07, 2019	72.15	73.18	72.15	72.52	4,707,444	-0.11(-0.16%)
Jan 04, 2019	71.50	72.79	71.37	72.63	3,484,680	+2.08(+2.95%)
Jan 03, 2019	71.37	71.54	70.47	70.55	3,367,080	-1.18(-1.64%)
Jan 02, 2019	71.55	72.10	71.30	71.73	2,513,207	-0.87(-1.20%)
Dec 31, 2018	72.25	72.75	71.63	72.60	2,020,693	+0.54(+0.74%)
Dec 28, 2018	72.24	72.90	71.72	72.06	2,544,960	+0.20(+0.28%)
Dec 27, 2018	70.11	71.92	69.56	71.86	3,245,939	+0.87(+1.23%)
Dec 26, 2018	68.13	71.11	67.65	70.99	2,790,986	+3.10(+4.57%)
Dec 24, 2018	69.71	70.11	67.81	67.89	1,626,867	-2.27(-3.23%)
Dec 21, 2018	70.12	72.00	69.70	70.15	4,948,439	+0.04(+0.05%)
Dec 20, 2018	70.78	71.27	69.80	70.12	3,733,574	-1.03(-1.44%)
Dec 19, 2018	71.68	72.87	70.64	71.15	3,506,894	-0.47(-0.65%)
Dec 18, 2018	71.44	72.58	71.17	71.61	3,737,264	+1.19(+1.68%)
Dec 17, 2018	69.56	71.42	69.28	70.43	4,443,267	+0.76(+1.08%)
Dec 14, 2018	70.06	70.62	69.35	69.67	2,589,237	-1.13(-1.60%)
Dec 13, 2018	72.20	72.59	70.50	70.80	2,687,136	-1.59(-2.20%)
Dec 12, 2018	73.54	73.75	72.34	72.39	2,142,368	-0.08(-0.11%)
Dec 11, 2018	74.12	74.32	71.96	72.47	2,278,073	-0.69(-0.95%)
Dec 10, 2018	72.90	73.60	71.56	73.17	2,528,325	-0.47(-0.63%)
Dec 07, 2018	74.66	75.59	73.21	73.63	2,870,152	-1.12(-1.50%)
Dec 06, 2018	75.23	75.62	73.22	74.76	3,047,113	-1.15(-1.52%)
Dec 04, 2018	77.98	78.22	75.71	75.91	3,600,096	-2.07(-2.66%)
Dec 03, 2018	78.79	79.07	77.22	77.98	3,335,921	-0.38(-0.48%)
Nov 30, 2018	77.73	78.52	77.27	78.36	3,035,650	+0.62(+0.80%)
Nov 29, 2018	77.66	78.14	77.28	77.73	1,887,577	-0.19(-0.25%)
Nov 28, 2018	76.71	77.94	76.40	77.93	1,732,032	+1.45(+1.90%)
Nov 27, 2018	76.94	77.27	75.84	76.48	1,544,497	-0.80(-1.04%)
Nov 26, 2018	77.28	77.69	76.51	77.28	2,089,417	+0.60(+0.79%)
Nov 23, 2018	76.42	77.52	76.15	76.68	649,064	-0.30(-0.39%)
Nov 21, 2018		76.98	76.98	76.98	0	-0.02(-0.02%)
Nov 20, 2018	77.09	77.34	76.11	76.99	1,896,928	-0.31(-0.41%)
Nov 19, 2018	78.23	78.43	76.47	77.31	2,401,731	-0.92(-1.17%)
Nov 16, 2018	77.74	78.51	77.63	78.23	2,034,834	+0.18(+0.24%)
Nov 15, 2018	76.79	78.06	76.17	78.04	2,321,818	+0.57(+0.73%)
Nov 14, 2018	79.60	79.82	76.77	77.47	2,468,438	-2.39(-3.00%)
Nov 13, 2018	79.96	80.98	79.55	79.87	1,556,170	-0.16(-0.20%)
Nov 12, 2018	81.71	81.98	79.85	80.03	1,549,499	-1.89(-2.30%)
Nov 09, 2018	81.91	82.68	81.52	81.91	1,877,287	+0.02(+0.02%)
Nov 08, 2018	80.56	81.91	80.56	81.90	2,905,183	+1.03(+1.28%)
Nov 07, 2018	80.04	80.90	79.37	80.86	1,962,380	+1.30(+1.64%)
Nov 06, 2018	78.82	79.66	78.60	79.56	1,951,531	+0.56(+0.71%)
Nov 05, 2018	78.35	79.46	78.35	79.00	1,993,845	+0.73(+0.94%)
Nov 02, 2018	78.99	79.53	77.73	78.27	3,132,855	-0.37(-0.47%)

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.