Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	84.28	84.89	83.90	84.12	756,484	-0.13(-0.15%)
Jan 30, 2019	83.85	84.80	83.24	84.24	458,248	+0.59(+0.70%)
Jan 29, 2019	83.45	84.30	82.92	83.66	432,785	+0.44(+0.53%)
Jan 28, 2019	82.59	83.59	81.93	83.22	482,765	+0.54(+0.65%)
Jan 25, 2019	82.96	83.58	82.52	82.68	502,902	-0.13(-0.15%)
Jan 24, 2019	82.14	83.34	79.91	82.81	694,082	-0.60(-0.72%)
Jan 23, 2019	83.72	84.31	82.87	83.41	481,105	+0.20(+0.23%)
Jan 22, 2019	84.02	84.80	82.38	83.22	964,651	-0.65(-0.77%)
Jan 18, 2019	83.97	84.75	83.44	83.86	606,119	+0.37(+0.44%)
Jan 17, 2019	82.93	84.14	82.93	83.50	676,998	+0.44(+0.53%)
Jan 16, 2019	82.44	83.72	82.44	83.06	555,308	+0.65(+0.79%)
Jan 15, 2019	82.27	83.08	81.88	82.40	547,244	+0.14(+0.18%)
Jan 14, 2019	82.24	83.20	82.01	82.26	450,589	-0.13(-0.15%)
Jan 11, 2019	82.42	83.37	81.58	82.38	464,416	+0.07(+0.08%)
Jan 10, 2019	81.53	82.65	81.52	82.32	549,476	+1.00(+1.23%)
Jan 09, 2019	80.91	82.11	80.48	81.31	952,444	+0.49(+0.61%)
Jan 08, 2019	80.46	81.36	80.23	80.82	1,091,359	+0.54(+0.68%)
Jan 07, 2019	79.58	81.21	79.39	80.28	407,798	+0.37(+0.47%)
Jan 04, 2019	78.80	80.39	78.80	79.90	556,688	+1.67(+2.13%)
Jan 03, 2019	78.65	80.26	77.82	78.24	629,885	-0.40(-0.51%)
Jan 02, 2019	77.06	79.30	76.77	78.64	718,340	+0.98(+1.26%)
Dec 31, 2018	76.95	77.91	76.06	77.66	537,739	+0.81(+1.06%)
Dec 28, 2018	77.12	78.32	75.63	76.85	688,995	-0.05(-0.07%)
Dec 27, 2018	75.76	77.15	74.80	76.90	837,092	+0.38(+0.50%)
Dec 26, 2018	74.57	76.58	74.51	76.52	688,843	+1.97(+2.64%)
Dec 24, 2018	76.70	76.88	73.43	74.55	288,088	-2.25(-2.93%)
Dec 21, 2018	75.66	78.24	75.52	76.81	1,788,971	+1.00(+1.32%)
Dec 20, 2018	76.58	77.84	75.01	75.80	589,319	-0.94(-1.22%)
Dec 19, 2018	78.48	79.08	75.95	76.74	764,190	-1.13(-1.45%)
Dec 18, 2018	79.34	80.05	77.46	77.87	745,700	-1.18(-1.49%)
Dec 17, 2018	80.27	80.57	78.61	79.05	827,135	-1.69(-2.09%)
Dec 14, 2018	80.92	82.14	80.45	80.74	734,383	-0.78(-0.96%)
Dec 13, 2018	80.19	81.98	80.19	81.52	527,509	+1.30(+1.62%)
Dec 12, 2018	81.08	81.85	79.90	80.22	825,083	-0.31(-0.39%)
Dec 11, 2018	81.69	82.96	79.95	80.54	666,125	-0.86(-1.06%)
Dec 10, 2018	82.03	82.28	80.65	81.40	554,017	-0.63(-0.77%)
Dec 07, 2018	83.63	84.53	81.62	82.03	657,117	-1.86(-2.22%)
Dec 06, 2018	85.51	85.51	82.51	83.89	1,040,463	-2.19(-2.54%)
Dec 04, 2018	88.57	88.74	85.94	86.08	851,705	-2.64(-2.98%)
Dec 03, 2018	88.66	89.54	87.68	88.72	737,764	+0.57(+0.65%)
Nov 30, 2018	87.40	89.17	87.40	88.15	839,617	+0.55(+0.63%)
Nov 29, 2018	88.15	89.45	87.58	87.60	607,236	-0.91(-1.03%)
Nov 28, 2018	88.84	89.68	88.27	88.51	487,330	-0.25(-0.29%)
Nov 27, 2018	87.96	89.12	87.94	88.76	483,030	+0.30(+0.34%)
Nov 26, 2018	87.54	89.31	87.54	88.46	558,497	+1.47(+1.69%)
Nov 23, 2018	87.40	87.58	86.56	86.99	114,595	-0.95(-1.07%)
Nov 21, 2018		87.94	87.94	87.94	0	+0.23(+0.26%)
Nov 20, 2018	87.70	89.12	87.37	87.71	629,831	-0.32(-0.36%)
Nov 19, 2018	86.39	88.99	86.24	88.03	776,566	+2.58(+3.02%)
Nov 16, 2018	83.79	85.94	83.58	85.45	875,169	+1.21(+1.43%)
Nov 15, 2018	85.62	85.62	83.67	84.24	544,079	-2.02(-2.34%)
Nov 14, 2018	86.62	87.64	85.53	86.26	617,860	+0.02(+0.02%)
Nov 13, 2018	87.22	87.58	85.99	86.24	538,259	-1.17(-1.34%)
Nov 12, 2018	88.33	89.66	87.26	87.41	618,516	-0.98(-1.11%)
Nov 09, 2018	88.70	89.19	87.63	88.39	543,944	-0.86(-0.96%)
Nov 08, 2018	89.32	90.01	88.70	89.25	479,490	+0.01(+0.01%)
Nov 07, 2018	89.65	89.99	88.45	89.24	772,520	+0.22(+0.25%)
Nov 06, 2018	89.09	89.44	88.40	89.02	736,384	-0.14(-0.16%)
Nov 05, 2018	88.16	90.73	88.16	89.17	641,631	+1.84(+2.11%)
Nov 02, 2018	89.23	90.16	86.65	87.33	590,635	-0.36(-0.41%)

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.