Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	78.11	78.31	77.37	77.50	14,307	-2.64(-3.29%)
Jan 30, 2019	80.26	80.43	79.32	80.14	36,027	-0.11(-0.14%)
Jan 29, 2019	81.57	81.57	79.97	80.25	60,237	+1.23(+1.56%)
Jan 28, 2019	79.35	79.55	78.68	79.02	23,344	+0.62(+0.79%)
Jan 25, 2019	78.77	78.97	78.14	78.40	10,300	-0.58(-0.74%)
Jan 24, 2019	79.12	79.22	78.75	78.98	2,403	-0.90(-1.13%)
Jan 23, 2019	78.95	80.22	78.95	79.89	3,032	+0.07(+0.08%)
Jan 22, 2019	80.54	80.54	79.55	79.82	3,647	-1.06(-1.30%)
Jan 18, 2019	80.32	80.89	80.32	80.88	3,300	+1.17(+1.47%)
Jan 17, 2019	78.95	79.89	78.95	79.70	1,683	+0.72(+0.91%)
Jan 16, 2019	79.00	79.06	78.78	78.98	1,795	+0.50(+0.63%)
Jan 15, 2019	77.73	79.28	77.73	78.48	6,803	+0.78(+1.01%)
Jan 14, 2019	76.45	78.10	76.45	77.70	5,558	-0.55(-0.71%)
Jan 11, 2019	77.46	78.66	77.46	78.25	2,300	-1.44(-1.81%)
Jan 10, 2019	80.02	80.02	78.70	79.69	12,085	-3.11(-3.75%)
Jan 09, 2019	82.30	82.85	81.51	82.80	1,766	+3.14(+3.95%)
Jan 08, 2019	79.40	80.17	78.83	79.66	6,709	+0.25(+0.32%)
Jan 07, 2019	78.75	79.40	78.75	79.40	2,560	-0.80(-1.00%)
Jan 04, 2019	79.40	80.38	79.40	80.20	2,600	+2.22(+2.84%)
Jan 03, 2019	78.80	78.80	77.98	77.98	3,155	+0.48(+0.62%)
Jan 02, 2019	77.08	77.50	77.08	77.50	1,305	-0.75(-0.95%)
Dec 31, 2018	75.67	78.53	75.67	78.25	10,200	+1.25(+1.62%)
Dec 28, 2018	78.31	78.31	76.31	77.00	6,300	-1.61(-2.04%)
Dec 27, 2018	76.04	79.00	76.04	78.61	9,795	+2.18(+2.85%)
Dec 26, 2018	74.37	76.64	74.37	76.42	4,706	-1.58(-2.02%)
Dec 24, 2018	79.35	79.35	77.44	78.00	5,000	-1.90(-2.38%)
Dec 21, 2018	79.93	79.93	78.19	79.90	2,700	-1.72(-2.11%)
Dec 20, 2018	80.75	81.62	80.44	81.62	2,176	-0.31(-0.38%)
Dec 19, 2018	82.92	82.93	81.32	81.93	3,700	-0.72(-0.87%)
Dec 18, 2018	82.80	83.70	82.57	82.65	6,974	-1.23(-1.47%)
Dec 17, 2018	83.80	84.39	83.59	83.88	3,958	-0.89(-1.05%)
Dec 14, 2018	85.16	85.38	84.32	84.77	2,400	-3.65(-4.13%)
Dec 13, 2018	87.79	89.00	87.79	88.42	2,268	-0.67(-0.76%)
Dec 12, 2018	89.78	89.78	89.03	89.09	2,058	+3.72(+4.35%)
Dec 11, 2018	85.78	86.01	84.96	85.38	4,511	-0.12(-0.13%)
Dec 10, 2018	85.25	85.71	85.12	85.50	4,225	-0.77(-0.90%)
Dec 07, 2018	87.40	87.40	86.27	86.27	18,200	+0.25(+0.29%)
Dec 06, 2018	85.20	86.02	85.20	86.02	2,242	-3.25(-3.64%)
Dec 04, 2018	89.27	90.21	89.27	89.27	3,600	-1.14(-1.26%)
Dec 03, 2018		90.41	90.41	90.41	675	+0.00(+0.00%)
Nov 30, 2018	90.19	90.41	90.19	90.41	1,300	+0.66(+0.74%)
Nov 29, 2018	90.01	90.01	89.75	89.75	1,358	+0.20(+0.22%)
Nov 28, 2018	90.13	90.13	89.29	89.55	2,013	+2.70(+3.11%)
Nov 27, 2018	85.57	87.13	85.57	86.85	3,396	+0.46(+0.53%)
Nov 26, 2018	86.80	86.93	86.39	86.39	2,952	-1.90(-2.15%)
Nov 23, 2018	88.29	88.29	88.29	88.29	300	+0.85(+0.97%)
Nov 21, 2018		87.44	87.44	87.44	0	+0.83(+0.96%)
Nov 20, 2018	86.57	87.32	86.45	86.61	2,586	-2.19(-2.46%)
Nov 19, 2018	90.35	90.35	88.80	88.80	5,452	-0.47(-0.53%)
Nov 16, 2018	88.88	89.27	88.88	89.27	2,100	+1.30(+1.47%)
Nov 15, 2018	86.23	88.15	86.23	87.97	2,911	+0.80(+0.92%)
Nov 14, 2018	87.31	87.79	87.17	87.17	2,069	-2.48(-2.77%)
Nov 13, 2018	89.68	89.68	88.04	89.65	3,896	-0.58(-0.64%)
Nov 12, 2018	89.89	90.23	89.76	90.23	2,740	+0.50(+0.56%)
Nov 09, 2018	89.73	89.73	89.73	89.73	500	-1.85(-2.02%)
Nov 08, 2018	91.50	91.58	91.50	91.58	1,489	+3.28(+3.71%)
Nov 07, 2018	87.73	88.30	87.73	88.30	2,482	-0.36(-0.41%)
Nov 06, 2018	86.76	88.80	86.76	88.66	8,629	+2.75(+3.21%)
Nov 05, 2018	85.65	86.05	85.65	85.91	2,782	+1.81(+2.15%)
Nov 02, 2018	83.54	84.60	83.54	84.09	2,600	+1.24(+1.50%)

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.