Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	82.25	83.86	81.63	82.67	2,794,581	+0.69(+0.84%)
Jan 30, 2019	81.96	82.20	80.23	81.98	1,606,190	+1.68(+2.10%)
Jan 29, 2019	81.12	81.62	79.91	80.29	1,877,568	-0.11(-0.14%)
Jan 28, 2019	80.80	81.19	79.56	80.41	2,035,649	-1.53(-1.87%)
Jan 25, 2019	81.86	82.75	81.31	81.94	2,949,305	+0.52(+0.64%)
Jan 24, 2019	81.29	82.55	80.96	81.42	2,828,509	+0.18(+0.23%)
Jan 23, 2019	82.32	82.72	80.17	81.23	1,825,333	-0.10(-0.13%)
Jan 22, 2019	84.64	84.91	81.13	81.33	3,030,871	-4.35(-5.08%)
Jan 18, 2019	85.68	85.82	84.49	85.69	2,052,900	+0.99(+1.17%)
Jan 17, 2019	83.81	85.37	83.47	84.69	1,565,982	+0.01(+0.01%)
Jan 16, 2019	83.96	85.70	83.29	84.69	2,010,879	+0.51(+0.60%)
Jan 15, 2019	84.32	85.61	82.83	84.18	1,528,198	+0.40(+0.48%)
Jan 14, 2019	82.19	84.54	81.89	83.78	2,287,356	+0.33(+0.39%)
Jan 11, 2019	84.37	84.46	82.33	83.45	1,910,318	-1.63(-1.91%)
Jan 10, 2019	84.33	85.56	83.52	85.08	2,283,304	-0.53(-0.62%)
Jan 09, 2019	85.78	87.33	84.74	85.61	2,815,805	+1.47(+1.75%)
Jan 08, 2019	83.52	84.61	82.31	84.13	4,035,325	+1.86(+2.26%)
Jan 07, 2019	80.69	83.07	79.95	82.27	2,791,580	+2.16(+2.70%)
Jan 04, 2019	78.46	80.24	77.83	80.11	3,244,323	+3.02(+3.92%)
Jan 03, 2019	76.72	78.47	75.62	77.09	2,838,526	+0.75(+0.99%)
Jan 02, 2019	72.66	77.15	72.04	76.33	2,975,409	+2.02(+2.72%)
Dec 31, 2018	74.10	74.79	73.01	74.31	1,882,002	+0.65(+0.88%)
Dec 28, 2018	74.89	74.99	72.20	73.66	2,249,121	-0.79(-1.07%)
Dec 27, 2018	72.15	74.59	70.92	74.46	2,410,510	+0.71(+0.97%)
Dec 26, 2018	69.68	73.79	68.29	73.74	3,823,794	+5.07(+7.38%)
Dec 24, 2018	70.73	71.62	68.63	68.68	2,087,578	-2.49(-3.49%)
Dec 21, 2018	71.86	73.49	70.37	71.16	6,948,700	-0.21(-0.29%)
Dec 20, 2018	70.84	73.33	70.84	71.37	4,139,214	-1.26(-1.73%)
Dec 19, 2018	71.55	76.19	71.33	72.63	5,678,658	+2.14(+3.04%)
Dec 18, 2018	71.24	72.12	69.35	70.49	4,864,423	-0.49(-0.69%)
Dec 17, 2018	73.87	74.34	70.67	70.98	4,758,951	-3.34(-4.50%)
Dec 14, 2018	76.78	76.78	73.62	74.32	5,449,036	-2.89(-3.75%)
Dec 13, 2018	78.67	79.23	75.79	77.21	5,455,257	-1.74(-2.20%)
Dec 12, 2018	81.58	82.60	78.87	78.95	3,486,552	-1.24(-1.55%)
Dec 11, 2018	82.79	83.05	79.59	80.20	2,702,286	-0.47(-0.59%)
Dec 10, 2018	81.24	83.29	79.71	80.67	3,328,698	-1.66(-2.02%)
Dec 07, 2018	84.17	86.21	81.82	82.33	4,476,912	+0.71(+0.86%)
Dec 06, 2018	81.77	82.04	77.72	81.62	6,545,417	-2.61(-3.10%)
Dec 04, 2018	90.10	90.43	84.04	84.24	4,840,538	-5.68(-6.32%)
Dec 03, 2018	91.25	92.97	89.19	89.92	8,011,889	+1.44(+1.62%)
Nov 30, 2018	89.34	89.44	84.22	88.49	41,227,156	-1.30(-1.45%)
Nov 29, 2018	88.49	91.48	87.95	89.78	6,103,685	+1.76(+2.00%)
Nov 28, 2018	87.65	89.82	86.79	88.02	4,763,074	-0.03(-0.04%)
Nov 27, 2018	89.86	91.56	87.37	88.05	9,426,997	+0.42(+0.48%)
Nov 26, 2018	85.42	87.85	84.80	87.63	3,193,170	+3.55(+4.22%)
Nov 23, 2018	84.40	85.55	82.98	84.08	1,799,920	-3.49(-3.98%)
Nov 21, 2018		87.56	87.56	87.56	0	+0.40(+0.46%)
Nov 20, 2018	89.06	89.70	86.64	87.16	2,385,676	-4.07(-4.46%)
Nov 19, 2018	90.22	91.83	88.79	91.24	2,723,385	-0.40(-0.44%)
Nov 16, 2018	89.97	92.13	89.65	91.64	2,036,933	+1.76(+1.96%)
Nov 15, 2018	87.23	90.24	86.12	89.88	2,308,810	+2.83(+3.25%)
Nov 14, 2018	88.11	89.52	86.50	87.05	2,093,762	+0.69(+0.80%)
Nov 13, 2018	87.87	88.44	85.42	86.36	2,546,538	-1.91(-2.16%)
Nov 12, 2018	91.82	92.60	88.01	88.27	2,359,268	-2.90(-3.18%)
Nov 09, 2018	87.35	91.96	85.05	91.17	3,047,379	+2.56(+2.89%)
Nov 08, 2018	92.31	92.98	87.75	88.60	3,001,077	-4.18(-4.51%)
Nov 07, 2018	94.31	95.73	88.30	92.78	4,799,338	+2.00(+2.21%)
Nov 06, 2018	93.22	93.39	90.09	90.78	2,829,871	-2.10(-2.26%)
Nov 05, 2018	92.53	94.82	91.89	92.88	1,640,885	+1.34(+1.46%)
Nov 02, 2018	92.90	93.46	90.46	91.54	1,943,544	-0.90(-0.98%)

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.