Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	76.32	77.09	75.52	76.47	2,005,598	+0.04(+0.05%)
Jan 30, 2019	77.12	77.31	74.91	76.43	4,718,422	+0.11(+0.14%)
Jan 29, 2019	76.33	76.87	75.97	76.33	1,745,989	-0.14(-0.18%)
Jan 28, 2019	76.82	76.94	75.80	76.47	1,320,663	-0.25(-0.32%)
Jan 25, 2019	76.94	77.30	76.42	76.71	1,657,721	+0.45(+0.59%)
Jan 24, 2019	76.87	77.02	75.99	76.27	1,150,596	-0.39(-0.51%)
Jan 23, 2019	76.70	76.83	75.49	76.65	1,455,455	+0.03(+0.03%)
Jan 22, 2019	77.67	78.12	76.10	76.63	2,519,026	-1.52(-1.94%)
Jan 18, 2019	77.08	78.20	76.56	78.14	3,952,592	+2.32(+3.06%)
Jan 17, 2019	74.80	76.12	74.60	75.82	1,179,323	+0.90(+1.20%)
Jan 16, 2019	75.24	75.75	74.68	74.93	958,863	-0.19(-0.25%)
Jan 15, 2019	75.55	75.85	74.68	75.11	1,176,789	-0.55(-0.72%)
Jan 14, 2019	74.71	75.78	74.41	75.66	890,579	+0.19(+0.26%)
Jan 11, 2019	74.73	75.76	74.33	75.46	695,814	+0.17(+0.22%)
Jan 10, 2019	74.59	75.35	73.82	75.30	1,084,462	+0.63(+0.85%)
Jan 09, 2019	74.24	74.99	73.61	74.66	843,801	+0.85(+1.15%)
Jan 08, 2019	73.66	74.08	73.15	73.82	1,232,052	+0.59(+0.81%)
Jan 07, 2019	72.56	73.70	71.89	73.22	1,483,316	+0.35(+0.48%)
Jan 04, 2019	71.33	73.29	71.31	72.87	1,957,062	+2.44(+3.47%)
Jan 03, 2019	72.39	72.89	70.34	70.43	1,285,456	-2.70(-3.69%)
Jan 02, 2019	72.85	73.85	72.46	73.13	1,063,430	-0.98(-1.32%)
Dec 31, 2018	73.63	74.20	73.26	74.11	797,485	+0.78(+1.06%)
Dec 28, 2018	73.89	74.71	72.87	73.33	963,155	-0.11(-0.14%)
Dec 27, 2018	71.57	73.54	71.21	73.44	1,421,991	+0.98(+1.35%)
Dec 26, 2018	69.95	72.53	69.47	72.46	1,550,795	+2.78(+4.00%)
Dec 24, 2018	71.16	71.64	69.55	69.67	812,237	-1.60(-2.24%)
Dec 21, 2018	72.38	74.02	71.23	71.27	2,503,319	-1.52(-2.08%)
Dec 20, 2018	73.58	74.16	72.07	72.78	1,996,489	-1.14(-1.54%)
Dec 19, 2018	74.41	76.55	73.74	73.92	1,742,320	-0.97(-1.29%)
Dec 18, 2018	75.28	76.02	74.59	74.89	1,367,602	+0.12(+0.17%)
Dec 17, 2018	74.56	75.15	73.46	74.77	1,429,569	+0.17(+0.22%)
Dec 14, 2018	73.88	75.35	73.56	74.60	2,179,128	+0.28(+0.38%)
Dec 13, 2018	77.42	77.48	73.43	74.32	2,486,987	-2.88(-3.73%)
Dec 12, 2018	77.88	78.46	76.94	77.20	1,202,581	+0.04(+0.06%)
Dec 11, 2018	77.74	78.11	76.58	77.16	1,063,538	+0.22(+0.28%)
Dec 10, 2018	76.73	77.19	74.63	76.94	1,118,601	+0.11(+0.15%)
Dec 07, 2018	78.87	79.56	76.53	76.82	1,451,130	-2.07(-2.62%)
Dec 06, 2018	77.10	79.00	76.44	78.89	1,394,731	+1.03(+1.33%)
Dec 04, 2018	79.68	80.69	77.45	77.86	2,472,047	-2.28(-2.84%)
Dec 03, 2018	81.91	82.65	79.95	80.13	1,768,975	-0.75(-0.93%)
Nov 30, 2018	80.60	81.47	80.13	80.89	2,562,450	+0.51(+0.63%)
Nov 29, 2018	80.50	80.81	79.75	80.38	951,331	-0.12(-0.15%)
Nov 28, 2018	79.85	81.05	79.78	80.50	1,927,928	+0.75(+0.94%)
Nov 27, 2018	79.11	79.77	78.44	79.75	1,236,556	+0.29(+0.36%)
Nov 26, 2018	78.85	79.50	78.08	79.46	808,567	+1.29(+1.65%)
Nov 23, 2018	77.91	78.84	77.59	78.17	439,802	-0.01(-0.01%)
Nov 21, 2018		78.18	78.18	78.18	0	+1.05(+1.36%)
Nov 20, 2018	78.69	79.26	76.93	77.13	860,158	-2.22(-2.79%)
Nov 19, 2018	79.48	79.91	78.73	79.35	978,035	-0.20(-0.25%)
Nov 16, 2018	79.67	80.16	78.89	79.55	1,161,087	-0.40(-0.50%)
Nov 15, 2018	78.51	80.42	77.77	79.95	1,372,668	+1.10(+1.40%)
Nov 14, 2018	77.68	79.44	77.33	78.85	1,422,173	+1.59(+2.05%)
Nov 13, 2018	77.58	78.03	76.80	77.26	1,228,348	+0.03(+0.05%)
Nov 12, 2018	78.36	79.19	77.08	77.23	1,394,028	-1.28(-1.63%)
Nov 09, 2018	79.85	80.22	78.48	78.51	1,343,948	-1.54(-1.93%)
Nov 08, 2018	79.53	80.12	78.72	80.05	1,002,010	+0.44(+0.55%)
Nov 07, 2018	78.41	79.70	77.20	79.61	756,538	+1.79(+2.30%)
Nov 06, 2018	77.34	78.31	77.19	77.82	1,443,133	+0.61(+0.79%)
Nov 05, 2018	77.95	78.36	76.66	77.21	1,391,835	-0.50(-0.64%)
Nov 02, 2018	80.13	80.90	77.26	77.71	1,719,029	-1.93(-2.42%)

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.