Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.61	76.01	74.93	75.24	1,759,854	-0.83(-1.08%)
Jan 30, 2019	76.29	76.60	75.32	76.06	2,233,256	-0.18(-0.23%)
Jan 29, 2019	77.16	77.70	76.20	76.24	1,074,838	-1.03(-1.33%)
Jan 28, 2019	76.97	77.39	76.49	77.27	895,977	-0.24(-0.31%)
Jan 25, 2019	76.60	78.10	76.33	77.51	2,128,281	+1.50(+1.97%)
Jan 24, 2019	75.61	76.36	74.92	76.01	2,349,948	-0.48(-0.62%)
Jan 23, 2019	79.53	79.53	74.11	76.49	3,014,264	-0.51(-0.66%)
Jan 22, 2019	76.91	77.33	76.47	77.00	2,124,705	-0.54(-0.69%)
Jan 18, 2019	76.56	77.58	76.18	77.54	2,593,747	+1.68(+2.22%)
Jan 17, 2019	74.71	76.12	73.00	75.85	1,618,254	+0.65(+0.86%)
Jan 16, 2019	74.39	75.72	74.08	75.21	1,404,136	+1.25(+1.69%)
Jan 15, 2019	72.85	74.02	72.42	73.95	1,640,088	+0.76(+1.03%)
Jan 14, 2019	72.12	73.82	72.12	73.20	1,583,828	+0.35(+0.48%)
Jan 11, 2019	71.46	72.89	71.20	72.85	1,341,844	+0.65(+0.90%)
Jan 10, 2019	71.76	72.99	71.73	72.20	1,065,070	-0.17(-0.24%)
Jan 09, 2019	71.73	72.73	71.25	72.37	1,101,662	+0.65(+0.90%)
Jan 08, 2019	72.23	72.82	70.89	71.73	1,271,559	-0.54(-0.75%)
Jan 07, 2019	71.70	72.89	71.40	72.27	1,127,080	+0.19(+0.26%)
Jan 04, 2019	70.94	72.17	70.47	72.08	1,402,981	+2.43(+3.49%)
Jan 03, 2019	71.14	71.34	69.53	69.65	1,351,387	-1.84(-2.57%)
Jan 02, 2019	69.71	71.93	69.65	71.49	1,036,818	+0.39(+0.55%)
Dec 31, 2018	71.05	71.77	70.21	71.10	1,070,489	+0.70(+0.99%)
Dec 28, 2018	70.61	71.44	69.97	70.40	1,733,945	+0.02(+0.02%)
Dec 27, 2018	67.71	70.38	67.68	70.38	1,694,994	+1.33(+1.92%)
Dec 26, 2018	66.08	69.10	64.61	69.06	2,697,017	+3.34(+5.09%)
Dec 24, 2018	66.88	67.52	65.69	65.71	2,254,435	-1.81(-2.68%)
Dec 21, 2018	68.11	69.10	67.11	67.52	5,628,622	-0.96(-1.40%)
Dec 20, 2018	69.63	69.91	68.14	68.49	2,760,844	-1.26(-1.80%)
Dec 19, 2018	71.23	72.81	69.40	69.74	2,580,540	-1.36(-1.91%)
Dec 18, 2018	73.32	73.85	71.08	71.11	2,014,844	-1.72(-2.36%)
Dec 17, 2018	73.15	74.49	72.39	72.82	1,717,358	-0.64(-0.87%)
Dec 14, 2018	73.17	74.21	72.83	73.46	1,726,303	-0.45(-0.61%)
Dec 13, 2018	74.47	75.39	73.75	73.91	2,469,175	-0.21(-0.29%)
Dec 12, 2018	74.38	74.95	73.42	74.13	2,238,950	+0.42(+0.57%)
Dec 11, 2018	75.71	76.18	73.57	73.70	1,261,047	-0.85(-1.13%)
Dec 10, 2018	74.88	75.10	72.82	74.55	2,154,538	-0.62(-0.82%)
Dec 07, 2018	76.69	78.00	74.75	75.16	1,662,660	-1.70(-2.21%)
Dec 06, 2018	77.96	79.15	75.26	76.86	3,191,141	-2.90(-3.63%)
Dec 04, 2018	83.66	83.66	79.53	79.76	1,575,226	-3.89(-4.65%)
Dec 03, 2018	85.21	85.79	82.64	83.65	1,591,443	-0.22(-0.26%)
Nov 30, 2018	81.93	84.19	81.39	83.87	1,661,477	+1.88(+2.30%)
Nov 29, 2018	83.08	83.74	81.89	81.99	1,173,656	-1.76(-2.10%)
Nov 28, 2018	82.83	84.01	81.64	83.74	1,234,902	+1.38(+1.67%)
Nov 27, 2018	82.74	83.35	82.21	82.37	1,131,229	-0.84(-1.01%)
Nov 26, 2018	82.22	83.67	79.48	83.20	814,031	+1.82(+2.23%)
Nov 23, 2018	80.60	82.21	80.23	81.39	469,231	+0.25(+0.30%)
Nov 21, 2018		81.14	81.14	81.14	0	+0.36(+0.45%)
Nov 20, 2018	81.93	81.93	80.51	80.78	1,221,276	-1.72(-2.08%)
Nov 19, 2018	82.29	83.07	81.47	82.49	1,034,819	+0.04(+0.05%)
Nov 16, 2018	82.04	82.71	81.29	82.45	977,980	+0.08(+0.09%)
Nov 15, 2018	80.47	82.37	79.72	82.37	1,315,979	+1.30(+1.61%)
Nov 14, 2018	82.62	83.25	80.46	81.07	1,590,655	-1.02(-1.25%)
Nov 13, 2018	81.39	82.77	81.30	82.10	952,556	+0.64(+0.79%)
Nov 12, 2018	82.71	83.15	81.28	81.45	990,300	-1.33(-1.60%)
Nov 09, 2018	83.44	83.60	82.28	82.78	818,966	-0.98(-1.17%)
Nov 08, 2018	82.84	83.96	82.81	83.76	729,158	+0.61(+0.73%)
Nov 07, 2018	81.99	83.24	80.36	83.15	883,671	+2.17(+2.68%)
Nov 06, 2018	80.46	81.29	80.17	80.98	839,605	+0.27(+0.34%)
Nov 05, 2018	79.31	81.11	79.31	80.71	1,053,175	+1.59(+2.01%)
Nov 02, 2018	80.24	81.63	78.54	79.12	1,612,259	-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.