Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	84.44	86.62	83.76	85.73	213,660,992	+2.41(+2.89%)
Jan 30, 2019	80.96	83.65	80.79	83.33	115,320,224	+3.82(+4.80%)
Jan 29, 2019	81.37	81.43	79.35	79.51	92,489,120	-2.20(-2.69%)
Jan 28, 2019	81.99	82.06	80.52	81.70	96,585,272	-1.63(-1.96%)
Jan 25, 2019	83.33	83.98	82.89	83.33	99,425,256	+0.78(+0.94%)
Jan 24, 2019	81.86	82.67	81.40	82.55	81,792,664	+0.74(+0.91%)
Jan 23, 2019	82.61	82.68	80.41	81.81	104,483,224	+0.39(+0.48%)
Jan 22, 2019	83.85	83.90	80.32	81.42	128,477,472	-3.19(-3.77%)
Jan 18, 2019	85.40	85.61	84.38	84.61	120,693,152	+0.15(+0.18%)
Jan 17, 2019	83.80	84.81	83.68	84.46	83,927,176	+0.47(+0.56%)
Jan 16, 2019	84.01	85.05	83.60	83.99	127,333,752	+0.46(+0.55%)
Jan 15, 2019	81.41	83.56	81.11	83.53	119,805,384	+2.86(+3.55%)
Jan 14, 2019	80.56	82.22	79.57	80.67	120,103,768	-1.16(-1.42%)
Jan 11, 2019	81.84	82.82	81.62	81.84	93,944,392	-0.78(-0.95%)
Jan 10, 2019	81.86	82.97	80.89	82.62	130,149,376	-0.16(-0.19%)
Jan 09, 2019	82.46	83.19	81.88	82.78	127,046,136	+0.14(+0.17%)
Jan 08, 2019	83.04	83.63	80.64	82.63	177,650,656	+1.35(+1.66%)
Jan 07, 2019	79.93	81.54	79.27	81.28	159,916,064	+2.70(+3.44%)
Jan 04, 2019	76.32	79.51	75.74	78.58	184,081,856	+3.75(+5.01%)
Jan 03, 2019	75.82	76.72	74.68	74.84	139,390,960	-1.94(-2.52%)
Jan 02, 2019	73.09	77.49	72.88	76.78	158,799,584	+1.85(+2.47%)
Dec 31, 2018	75.36	75.86	74.18	74.92	139,417,072	+1.19(+1.62%)
Dec 28, 2018	73.49	75.50	72.28	73.73	176,993,232	+0.82(+1.12%)
Dec 27, 2018	72.54	73.28	69.35	72.91	194,311,536	-0.46(-0.63%)
Dec 26, 2018	68.28	73.49	67.99	73.37	207,899,584	+6.33(+9.45%)
Dec 24, 2018	67.14	69.64	65.20	67.04	144,737,552	-1.67(-2.43%)
Dec 21, 2018	73.08	73.83	68.04	68.71	273,447,520	-4.16(-5.71%)
Dec 20, 2018	74.03	75.30	71.47	72.87	200,074,848	-1.71(-2.29%)
Dec 19, 2018	76.97	79.04	73.98	74.58	173,499,728	-2.81(-3.64%)
Dec 18, 2018	76.82	78.19	75.97	77.39	130,258,288	+1.52(+2.01%)
Dec 17, 2018	78.12	78.62	75.07	75.87	175,497,264	-3.54(-4.46%)
Dec 14, 2018	81.71	81.94	79.06	79.41	127,641,448	-3.32(-4.01%)
Dec 13, 2018	83.80	84.41	81.88	82.72	105,432,992	-0.26(-0.31%)
Dec 12, 2018	83.25	85.05	82.82	82.98	132,054,984	+1.01(+1.24%)
Dec 11, 2018	83.70	83.78	80.79	81.97	124,821,536	+0.11(+0.13%)
Dec 10, 2018	81.00	82.70	79.36	81.86	150,116,320	+0.59(+0.73%)
Dec 07, 2018	85.05	85.74	81.08	81.27	151,878,304	-3.49(-4.12%)
Dec 06, 2018	80.55	84.85	80.30	84.76	174,879,936	+1.54(+1.85%)
Dec 04, 2018	87.59	88.31	83.05	83.22	174,296,912	-5.19(-5.87%)
Dec 03, 2018	88.27	88.71	86.30	88.41	137,299,424	+4.10(+4.86%)
Nov 30, 2018	83.78	84.60	83.13	84.31	115,504,976	+0.83(+0.99%)
Nov 29, 2018	83.55	84.30	82.42	83.48	132,343,320	-0.21(-0.25%)
Nov 28, 2018	80.51	83.88	79.87	83.69	169,178,736	+4.81(+6.09%)
Nov 27, 2018	78.61	79.70	77.72	78.89	115,737,664	+0.00(+0.01%)
Nov 26, 2018	76.77	79.05	76.03	78.88	125,058,152	+3.95(+5.28%)
Nov 23, 2018	75.67	76.63	74.91	74.93	54,279,340	-0.73(-0.97%)
Nov 21, 2018		75.66	75.66	75.66	0	+1.06(+1.42%)
Nov 20, 2018	71.71	76.56	70.83	74.60	217,585,296	-0.84(-1.11%)
Nov 19, 2018	78.67	78.87	74.99	75.44	155,527,376	-4.05(-5.09%)
Nov 16, 2018	79.19	80.53	78.47	79.48	121,605,288	-1.30(-1.61%)
Nov 15, 2018	78.86	81.05	77.14	80.78	168,650,304	+1.02(+1.28%)
Nov 14, 2018	82.62	83.45	79.67	79.76	129,559,568	-1.60(-1.97%)
Nov 13, 2018	82.27	83.66	80.50	81.37	118,439,680	-0.28(-0.35%)
Nov 12, 2018	84.71	85.23	81.31	81.65	136,002,624	-3.77(-4.41%)
Nov 09, 2018	86.42	86.99	84.89	85.42	118,319,584	-2.12(-2.42%)
Nov 08, 2018	87.54	88.99	86.05	87.54	130,768,448	-0.03(-0.03%)
Nov 07, 2018	83.45	87.76	83.01	87.57	163,886,480	+5.62(+6.86%)
Nov 06, 2018	80.73	83.05	80.54	81.95	85,203,208	+0.75(+0.92%)
Nov 05, 2018	82.68	82.71	79.63	81.20	112,635,368	-1.88(-2.27%)
Nov 02, 2018	83.73	84.67	82.40	83.08	139,437,120	+0.00(+0.00%)

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.