Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.41	76.18	74.62	75.56	2,029,646	+0.03(+0.05%)
Jan 30, 2019	76.21	76.40	74.02	75.53	4,774,998	+0.10(+0.14%)
Jan 29, 2019	75.42	75.96	75.07	75.42	1,766,924	-0.14(-0.18%)
Jan 28, 2019	75.91	76.03	74.90	75.56	1,336,499	-0.24(-0.32%)
Jan 25, 2019	76.03	76.38	75.51	75.81	1,677,598	+0.44(+0.59%)
Jan 24, 2019	75.96	76.11	75.09	75.36	1,164,392	-0.38(-0.51%)
Jan 23, 2019	75.79	75.92	74.60	75.74	1,472,907	+0.03(+0.03%)
Jan 22, 2019	76.75	77.19	75.20	75.72	2,549,230	-1.50(-1.94%)
Jan 18, 2019	76.17	77.28	75.66	77.22	3,999,985	+2.29(+3.06%)
Jan 17, 2019	73.92	75.22	73.71	74.93	1,193,463	+0.89(+1.20%)
Jan 16, 2019	74.35	74.85	73.79	74.04	970,360	-0.18(-0.25%)
Jan 15, 2019	74.66	74.95	73.79	74.22	1,190,899	-0.54(-0.72%)
Jan 14, 2019	73.82	74.88	73.53	74.76	901,258	+0.19(+0.26%)
Jan 11, 2019	73.85	74.87	73.45	74.57	704,157	+0.17(+0.22%)
Jan 10, 2019	73.71	74.46	72.94	74.40	1,097,465	+0.63(+0.85%)
Jan 09, 2019	73.36	74.10	72.74	73.78	853,919	+0.84(+1.15%)
Jan 08, 2019	72.78	73.20	72.29	72.94	1,246,825	+0.58(+0.81%)
Jan 07, 2019	71.70	72.83	71.04	72.36	1,501,102	+0.35(+0.48%)
Jan 04, 2019	70.48	72.42	70.47	72.01	1,980,528	+2.41(+3.47%)
Jan 03, 2019	71.53	72.03	69.51	69.60	1,300,869	-2.66(-3.69%)
Jan 02, 2019	71.99	72.98	71.60	72.26	1,076,181	-0.97(-1.32%)
Dec 31, 2018	72.76	73.32	72.39	73.23	807,047	+0.77(+1.06%)
Dec 28, 2018	73.01	73.83	72.01	72.46	974,704	-0.10(-0.14%)
Dec 27, 2018	70.72	72.67	70.37	72.57	1,439,041	+0.97(+1.35%)
Dec 26, 2018	69.12	71.67	68.65	71.60	1,569,389	+2.75(+4.00%)
Dec 24, 2018	70.32	70.79	68.73	68.85	821,976	-1.58(-2.24%)
Dec 21, 2018	71.52	73.14	70.39	70.42	2,533,335	-1.50(-2.08%)
Dec 20, 2018	72.71	73.28	71.22	71.92	2,020,428	-1.12(-1.54%)
Dec 19, 2018	73.53	75.64	72.87	73.05	1,763,211	-0.96(-1.29%)
Dec 18, 2018	74.39	75.12	73.71	74.00	1,384,000	+0.12(+0.16%)
Dec 17, 2018	73.67	74.26	72.59	73.88	1,446,710	+0.17(+0.22%)
Dec 14, 2018	73.00	74.46	72.69	73.72	2,205,257	+0.28(+0.38%)
Dec 13, 2018	76.50	76.56	72.56	73.44	2,516,807	-2.85(-3.73%)
Dec 12, 2018	76.96	77.53	76.03	76.29	1,217,000	+0.04(+0.06%)
Dec 11, 2018	76.82	77.19	75.67	76.24	1,076,290	+0.22(+0.28%)
Dec 10, 2018	75.82	76.28	73.75	76.03	1,132,013	+0.11(+0.15%)
Dec 07, 2018	77.94	78.61	75.63	75.91	1,468,530	-2.04(-2.62%)
Dec 06, 2018	76.19	78.07	75.53	77.96	1,411,454	+1.02(+1.33%)
Dec 04, 2018	78.73	79.73	76.53	76.93	2,501,687	-2.25(-2.84%)
Dec 03, 2018	80.94	81.67	79.00	79.19	1,790,186	-0.74(-0.93%)
Nov 30, 2018	79.64	80.50	79.18	79.93	2,593,175	+0.50(+0.63%)
Nov 29, 2018	79.55	79.86	78.80	79.43	962,738	-0.12(-0.15%)
Nov 28, 2018	78.91	80.09	78.84	79.55	1,951,045	+0.74(+0.94%)
Nov 27, 2018	78.17	78.82	77.51	78.80	1,251,383	+0.29(+0.36%)
Nov 26, 2018	77.91	78.56	77.15	78.52	818,262	+1.27(+1.65%)
Nov 23, 2018	76.99	77.90	76.67	77.25	445,075	-0.01(-0.01%)
Nov 21, 2018		77.25	77.25	77.25	0	+1.04(+1.36%)
Nov 20, 2018	77.76	78.32	76.02	76.22	870,472	-2.19(-2.79%)
Nov 19, 2018	78.54	78.96	77.80	78.41	989,762	-0.20(-0.25%)
Nov 16, 2018	78.73	79.21	77.96	78.61	1,175,009	-0.40(-0.50%)
Nov 15, 2018	77.58	79.47	76.85	79.00	1,389,127	+1.09(+1.40%)
Nov 14, 2018	76.76	78.50	76.41	77.91	1,439,225	+1.57(+2.05%)
Nov 13, 2018	76.66	77.11	75.89	76.35	1,243,076	+0.03(+0.05%)
Nov 12, 2018	77.44	78.25	76.16	76.31	1,410,743	-1.26(-1.63%)
Nov 09, 2018	78.90	79.27	77.55	77.58	1,360,062	-1.52(-1.93%)
Nov 08, 2018	78.59	79.17	77.79	79.10	1,014,025	+0.43(+0.55%)
Nov 07, 2018	77.48	78.75	76.29	78.67	765,609	+1.77(+2.30%)
Nov 06, 2018	76.42	77.38	76.28	76.90	1,460,437	+0.61(+0.79%)
Nov 05, 2018	77.03	77.44	75.75	76.29	1,408,524	-0.49(-0.64%)
Nov 02, 2018	79.18	79.94	76.35	76.79	1,739,641	-1.90(-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.