Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.37	76.14	74.58	75.52	2,030,724	+0.03(+0.05%)
Jan 30, 2019	76.17	76.36	73.98	75.49	4,777,534	+0.10(+0.14%)
Jan 29, 2019	75.38	75.92	75.03	75.38	1,767,863	-0.14(-0.18%)
Jan 28, 2019	75.87	75.99	74.86	75.52	1,337,208	-0.24(-0.32%)
Jan 25, 2019	75.99	76.34	75.47	75.77	1,678,489	+0.44(+0.59%)
Jan 24, 2019	75.92	76.07	75.05	75.32	1,165,011	-0.38(-0.51%)
Jan 23, 2019	75.75	75.88	74.56	75.70	1,473,689	+0.03(+0.03%)
Jan 22, 2019	76.71	77.15	75.16	75.68	2,550,585	-1.50(-1.94%)
Jan 18, 2019	76.13	77.24	75.62	77.18	4,002,110	+2.29(+3.06%)
Jan 17, 2019	73.88	75.18	73.67	74.89	1,194,097	+0.89(+1.20%)
Jan 16, 2019	74.31	74.81	73.75	74.00	970,875	-0.18(-0.25%)
Jan 15, 2019	74.62	74.91	73.75	74.18	1,191,532	-0.54(-0.72%)
Jan 14, 2019	73.78	74.84	73.49	74.72	901,736	+0.19(+0.26%)
Jan 11, 2019	73.81	74.83	73.41	74.53	704,531	+0.17(+0.22%)
Jan 10, 2019	73.67	74.42	72.90	74.36	1,098,048	+0.63(+0.85%)
Jan 09, 2019	73.32	74.06	72.70	73.74	854,372	+0.84(+1.15%)
Jan 08, 2019	72.75	73.16	72.25	72.90	1,247,488	+0.58(+0.81%)
Jan 07, 2019	71.67	72.79	71.00	72.32	1,501,899	+0.35(+0.48%)
Jan 04, 2019	70.45	72.38	70.43	71.97	1,981,580	+2.41(+3.47%)
Jan 03, 2019	71.49	71.99	69.47	69.56	1,301,560	-2.66(-3.69%)
Jan 02, 2019	71.95	72.94	71.56	72.22	1,076,753	-0.97(-1.32%)
Dec 31, 2018	72.72	73.28	72.35	73.19	807,476	+0.77(+1.06%)
Dec 28, 2018	72.97	73.79	71.97	72.42	975,222	-0.10(-0.14%)
Dec 27, 2018	70.68	72.63	70.33	72.53	1,439,806	+0.97(+1.35%)
Dec 26, 2018	69.08	71.63	68.61	71.56	1,570,223	+2.75(+4.00%)
Dec 24, 2018	70.28	70.75	68.69	68.81	822,412	-1.58(-2.24%)
Dec 21, 2018	71.48	73.10	70.35	70.39	2,534,681	-1.50(-2.08%)
Dec 20, 2018	72.67	73.24	71.18	71.88	2,021,501	-1.12(-1.54%)
Dec 19, 2018	73.49	75.60	72.83	73.01	1,764,147	-0.96(-1.29%)
Dec 18, 2018	74.35	75.08	73.67	73.96	1,384,736	+0.12(+0.17%)
Dec 17, 2018	73.63	74.22	72.55	73.84	1,447,478	+0.17(+0.22%)
Dec 14, 2018	72.96	74.42	72.65	73.68	2,206,428	+0.28(+0.38%)
Dec 13, 2018	76.46	76.52	72.52	73.40	2,518,144	-2.85(-3.73%)
Dec 12, 2018	76.92	77.49	75.98	76.24	1,217,646	+0.04(+0.06%)
Dec 11, 2018	76.78	77.14	75.63	76.20	1,076,862	+0.22(+0.28%)
Dec 10, 2018	75.78	76.24	73.71	75.98	1,132,614	+0.11(+0.15%)
Dec 07, 2018	77.90	78.57	75.59	75.87	1,469,309	-2.04(-2.62%)
Dec 06, 2018	76.15	78.03	75.49	77.91	1,412,204	+1.02(+1.33%)
Dec 04, 2018	78.69	79.69	76.49	76.89	2,503,016	-2.25(-2.84%)
Dec 03, 2018	80.90	81.63	78.96	79.14	1,791,136	-0.74(-0.93%)
Nov 30, 2018	79.60	80.46	79.13	79.89	2,594,552	+0.50(+0.63%)
Nov 29, 2018	79.51	79.81	78.76	79.39	963,249	-0.12(-0.15%)
Nov 28, 2018	78.87	80.04	78.80	79.51	1,952,081	+0.74(+0.94%)
Nov 27, 2018	78.13	78.78	77.47	78.76	1,252,047	+0.29(+0.36%)
Nov 26, 2018	77.87	78.52	77.11	78.48	818,696	+1.27(+1.65%)
Nov 23, 2018	76.95	77.86	76.63	77.20	445,311	-0.01(-0.01%)
Nov 21, 2018		77.21	77.21	77.21	0	+1.04(+1.36%)
Nov 20, 2018	77.72	78.28	75.98	76.18	870,934	-2.19(-2.79%)
Nov 19, 2018	78.49	78.92	77.76	78.36	990,288	-0.20(-0.25%)
Nov 16, 2018	78.68	79.17	77.92	78.56	1,175,632	-0.40(-0.50%)
Nov 15, 2018	77.54	79.43	76.81	78.96	1,389,864	+1.09(+1.40%)
Nov 14, 2018	76.72	78.46	76.37	77.87	1,439,989	+1.57(+2.05%)
Nov 13, 2018	76.62	77.07	75.85	76.31	1,243,736	+0.03(+0.05%)
Nov 12, 2018	77.40	78.21	76.12	76.27	1,411,492	-1.26(-1.63%)
Nov 09, 2018	78.86	79.23	77.51	77.53	1,360,784	-1.52(-1.93%)
Nov 08, 2018	78.55	79.13	77.75	79.06	1,014,563	+0.43(+0.55%)
Nov 07, 2018	77.44	78.71	76.25	78.62	766,016	+1.77(+2.30%)
Nov 06, 2018	76.38	77.34	76.24	76.86	1,461,212	+0.61(+0.79%)
Nov 05, 2018	76.99	77.40	75.71	76.25	1,409,272	-0.49(-0.64%)
Nov 02, 2018	79.13	79.90	76.31	76.75	1,740,565	-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.