Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	84.84	85.20	83.72	85.08	1,582,165	+0.72(+0.85%)
Jan 30, 2019	84.24	84.96	83.11	84.36	1,509,709	+0.36(+0.43%)
Jan 29, 2019	84.22	84.28	82.07	83.99	1,829,583	-0.57(-0.67%)
Jan 28, 2019	84.62	84.81	83.86	84.56	1,273,056	-0.66(-0.78%)
Jan 25, 2019	84.96	86.07	84.46	85.22	2,238,816	+1.30(+1.55%)
Jan 24, 2019	84.10	84.10	82.82	83.92	1,683,605	+0.17(+0.21%)
Jan 23, 2019	83.80	84.28	82.96	83.74	1,733,835	-0.25(-0.30%)
Jan 22, 2019	84.68	85.47	83.57	83.99	3,208,738	-2.13(-2.47%)
Jan 18, 2019	83.42	86.67	83.12	86.12	4,593,193	+4.37(+5.35%)
Jan 17, 2019	78.57	81.94	77.97	81.75	2,666,450	+1.20(+1.49%)
Jan 16, 2019	80.11	80.99	79.47	80.55	2,822,983	-0.54(-0.66%)
Jan 15, 2019	81.81	82.05	80.26	81.09	2,105,095	-0.76(-0.93%)
Jan 14, 2019	81.76	83.31	81.27	81.84	2,110,855	-0.44(-0.54%)
Jan 11, 2019	81.24	83.71	80.99	82.29	2,520,832	+0.82(+1.01%)
Jan 10, 2019	81.53	81.77	80.22	81.46	2,294,854	-1.46(-1.76%)
Jan 09, 2019	83.93	84.04	82.62	82.92	1,750,536	-0.47(-0.56%)
Jan 08, 2019	83.17	84.34	81.38	83.39	2,475,727	+1.03(+1.25%)
Jan 07, 2019	78.96	82.91	78.50	82.36	2,282,824	+3.38(+4.27%)
Jan 04, 2019	77.35	79.68	76.97	78.99	1,926,971	+2.68(+3.51%)
Jan 03, 2019	77.46	77.89	74.98	76.31	3,271,381	-2.15(-2.74%)
Jan 02, 2019	76.08	78.89	74.94	78.46	2,076,201	+1.27(+1.64%)
Dec 31, 2018	76.33	77.66	76.00	77.19	1,740,073	+1.33(+1.76%)
Dec 28, 2018	76.23	77.32	75.43	75.86	2,143,907	+0.21(+0.28%)
Dec 27, 2018	73.65	75.71	72.40	75.65	2,364,301	+1.05(+1.41%)
Dec 26, 2018	71.64	74.61	71.21	74.60	1,731,648	+3.44(+4.84%)
Dec 24, 2018	72.43	72.49	70.03	71.15	1,149,341	-1.51(-2.07%)
Dec 21, 2018	75.01	76.38	72.44	72.66	3,226,394	-2.26(-3.02%)
Dec 20, 2018	74.32	75.63	73.45	74.92	2,079,300	+0.35(+0.48%)
Dec 19, 2018	76.65	77.40	73.96	74.57	1,781,455	-1.71(-2.24%)
Dec 18, 2018	77.15	77.72	75.62	76.27	2,298,560	-0.56(-0.73%)
Dec 17, 2018	77.92	78.72	76.00	76.84	2,549,191	-1.88(-2.38%)
Dec 14, 2018	78.98	80.51	78.09	78.71	2,327,492	-1.05(-1.31%)
Dec 13, 2018	82.01	82.44	79.49	79.76	2,021,777	-2.08(-2.54%)
Dec 12, 2018	81.22	82.96	81.01	81.83	2,240,559	+1.68(+2.09%)
Dec 11, 2018	82.36	82.93	79.63	80.16	1,891,506	-0.89(-1.09%)
Dec 10, 2018	81.91	82.33	79.45	81.04	2,036,115	-0.87(-1.06%)
Dec 07, 2018	83.82	85.07	81.87	81.91	2,609,253	-2.38(-2.82%)
Dec 06, 2018	85.26	85.32	82.38	84.29	3,434,784	-2.26(-2.61%)
Dec 04, 2018	90.01	90.19	86.01	86.55	3,782,083	-3.58(-3.97%)
Dec 03, 2018	88.47	91.41	88.47	90.13	4,594,141	+3.48(+4.01%)
Nov 30, 2018	85.23	87.50	84.78	86.65	4,272,198	+1.17(+1.37%)
Nov 29, 2018	88.60	89.74	85.24	85.48	7,047,893	-2.64(-2.99%)
Nov 28, 2018	88.80	92.12	87.60	88.12	10,781,297	-11.82(-11.82%)
Nov 27, 2018	100.62	101.71	99.01	99.94	2,295,637	-1.35(-1.33%)
Nov 26, 2018	98.50	102.13	98.50	101.29	3,091,911	+3.77(+3.87%)
Nov 23, 2018	96.14	97.92	96.14	97.52	605,108	+0.06(+0.06%)
Nov 21, 2018		97.46	97.46	97.46	0	+2.10(+2.21%)
Nov 20, 2018	95.48	97.00	94.30	95.36	2,102,310	-2.23(-2.28%)
Nov 19, 2018	101.26	102.03	96.97	97.58	1,341,001	-3.82(-3.77%)
Nov 16, 2018	100.34	101.85	99.98	101.40	1,257,263	+0.51(+0.50%)
Nov 15, 2018	99.56	101.69	97.80	100.90	1,553,295	+0.37(+0.37%)
Nov 14, 2018	103.70	104.93	100.16	100.53	1,724,493	-2.51(-2.44%)
Nov 13, 2018	104.14	105.33	102.63	103.04	1,044,354	-0.85(-0.82%)
Nov 12, 2018	105.69	106.38	101.32	103.89	2,234,424	-1.20(-1.14%)
Nov 09, 2018	106.30	108.43	103.18	105.09	2,649,159	-5.90(-5.32%)
Nov 08, 2018	110.69	111.13	109.02	110.99	1,138,174	-0.45(-0.40%)
Nov 07, 2018	110.01	111.51	107.79	111.44	995,712	+1.73(+1.58%)
Nov 06, 2018	110.43	110.92	107.97	109.71	928,109	-1.16(-1.05%)
Nov 05, 2018	110.93	111.31	108.95	110.87	1,089,785	+0.49(+0.44%)
Nov 02, 2018	110.87	112.29	109.31	110.38	1,381,184	+0.56(+0.51%)

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.