Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	65.47	65.77	64.58	65.36	992,170	-0.17(-0.26%)
Jan 30, 2019	64.56	65.84	64.08	65.53	636,246	+1.87(+2.94%)
Jan 29, 2019	65.10	65.18	63.37	63.66	1,216,104	-1.43(-2.20%)
Jan 28, 2019	64.12	65.74	63.63	65.09	921,739	-0.67(-1.02%)
Jan 25, 2019	64.34	66.30	63.54	65.76	1,463,500	+2.38(+3.76%)
Jan 24, 2019	62.27	64.15	62.27	63.38	954,901	+1.47(+2.37%)
Jan 23, 2019	62.10	62.33	60.93	61.91	796,490	-0.03(-0.05%)
Jan 22, 2019	62.49	62.72	61.27	61.94	737,876	-1.34(-2.12%)
Jan 18, 2019	62.55	63.57	62.16	63.28	888,100	+1.03(+1.65%)
Jan 17, 2019	60.89	62.58	60.00	62.25	948,639	+0.84(+1.37%)
Jan 16, 2019	61.61	62.47	61.36	61.41	737,300	-0.15(-0.24%)
Jan 15, 2019	61.38	62.26	61.16	61.56	641,768	+0.38(+0.62%)
Jan 14, 2019	62.80	62.80	61.05	61.18	1,259,523	-2.51(-3.94%)
Jan 11, 2019	61.70	64.52	61.48	63.69	1,506,300	+1.83(+2.96%)
Jan 10, 2019	61.01	62.38	60.12	61.86	3,130,981	+1.41(+2.33%)
Jan 09, 2019	59.87	61.74	59.49	60.45	1,986,299	+1.08(+1.82%)
Jan 08, 2019	60.03	60.03	58.90	59.37	1,505,160	-0.41(-0.69%)
Jan 07, 2019	59.38	60.87	58.84	59.78	1,080,063	+0.41(+0.69%)
Jan 04, 2019	56.48	59.45	56.31	59.37	1,976,700	+3.73(+6.70%)
Jan 03, 2019	57.95	58.45	54.73	55.64	2,838,490	-5.54(-9.06%)
Jan 02, 2019	59.62	62.00	59.62	61.18	725,493	+0.45(+0.74%)
Dec 31, 2018	61.34	61.75	59.84	60.73	809,000	-0.06(-0.10%)
Dec 28, 2018	60.98	62.22	59.96	60.79	1,108,000	+0.40(+0.66%)
Dec 27, 2018	59.33	60.42	58.24	60.39	926,779	+0.37(+0.62%)
Dec 26, 2018	57.20	60.07	56.33	60.02	865,840	+3.55(+6.29%)
Dec 24, 2018	57.11	59.24	56.46	56.47	643,300	-1.21(-2.10%)
Dec 21, 2018	59.65	61.03	57.11	57.68	2,590,400	-2.12(-3.55%)
Dec 20, 2018	59.81	60.82	58.53	59.80	1,854,426	+0.16(+0.27%)
Dec 19, 2018	61.32	62.30	59.33	59.64	1,161,121	-2.06(-3.34%)
Dec 18, 2018	61.15	62.96	60.97	61.70	1,028,077	+1.36(+2.25%)
Dec 17, 2018	60.53	62.31	59.68	60.34	1,068,128	-0.18(-0.30%)
Dec 14, 2018	60.00	61.54	59.83	60.52	1,650,700	-0.25(-0.41%)
Dec 13, 2018	61.25	61.76	60.37	60.77	1,065,004	+0.13(+0.21%)
Dec 12, 2018	60.80	62.15	59.83	60.64	1,219,655	+1.06(+1.78%)
Dec 11, 2018	60.73	61.69	59.20	59.58	1,206,952	+0.06(+0.10%)
Dec 10, 2018	60.10	60.79	58.91	59.52	1,600,009	-1.61(-2.63%)
Dec 07, 2018	62.59	63.38	60.91	61.13	1,104,900	-1.59(-2.54%)
Dec 06, 2018	61.85	62.74	60.79	62.72	2,309,770	-1.44(-2.24%)
Dec 04, 2018	67.48	67.59	64.04	64.16	1,589,500	-3.59(-5.30%)
Dec 03, 2018	67.68	68.53	67.21	67.75	1,425,506	+1.94(+2.95%)
Nov 30, 2018	65.46	66.30	64.84	65.81	1,711,200	+0.52(+0.80%)
Nov 29, 2018	66.56	67.29	65.20	65.29	906,018	-1.73(-2.58%)
Nov 28, 2018	65.32	67.13	64.62	67.02	1,146,495	+2.19(+3.38%)
Nov 27, 2018	64.80	65.75	64.76	64.83	768,446	-0.64(-0.98%)
Nov 26, 2018	65.26	66.05	64.61	65.47	1,088,341	+1.14(+1.77%)
Nov 23, 2018	63.26	64.90	63.26	64.33	464,400	+0.75(+1.18%)
Nov 21, 2018		63.58	63.58	63.58	0	+1.56(+2.52%)
Nov 20, 2018	61.34	62.95	61.30	62.02	2,354,487	-1.13(-1.79%)
Nov 19, 2018	65.50	66.24	63.06	63.15	1,893,294	-3.17(-4.78%)
Nov 16, 2018	64.41	66.83	64.23	66.32	1,582,800	+1.16(+1.78%)
Nov 15, 2018	62.91	65.40	62.74	65.16	1,578,730	+2.28(+3.63%)
Nov 14, 2018	64.30	64.48	61.73	62.88	3,143,264	-0.77(-1.21%)
Nov 13, 2018	63.89	65.63	61.00	63.65	3,719,825	-0.15(-0.24%)
Nov 12, 2018	64.85	65.21	62.39	63.80	2,912,507	-4.35(-6.38%)
Nov 09, 2018	68.87	69.00	66.20	68.15	2,442,200	-2.58(-3.65%)
Nov 08, 2018	69.90	71.19	69.36	70.73	1,229,792	+0.45(+0.64%)
Nov 07, 2018	70.52	70.68	68.72	70.28	1,254,414	+0.27(+0.39%)
Nov 06, 2018	69.60	70.96	69.30	70.01	1,182,693	+0.69(+1.00%)
Nov 05, 2018	72.20	73.00	66.79	69.32	2,554,894	-4.68(-6.32%)
Nov 02, 2018	77.40	77.44	73.70	74.00	2,260,000	-4.49(-5.72%)

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.