Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	86.86	86.86	85.06	86.59	925,360	-0.23(-0.27%)
Jan 30, 2019	88.25	89.12	86.28	86.82	774,063	-1.88(-2.11%)
Jan 29, 2019	89.63	89.98	87.97	88.70	741,113	-1.10(-1.23%)
Jan 28, 2019	88.84	90.05	88.41	89.80	496,741	+0.65(+0.73%)
Jan 25, 2019	90.03	90.03	88.31	89.15	800,301	-0.06(-0.06%)
Jan 24, 2019	90.98	91.43	89.12	89.21	651,039	-1.97(-2.16%)
Jan 23, 2019	90.31	91.33	89.63	91.18	854,680	+0.88(+0.98%)
Jan 22, 2019	88.45	90.71	88.45	90.30	958,849	+2.01(+2.28%)
Jan 18, 2019	88.55	89.23	87.27	88.28	1,155,751	+1.45(+1.67%)
Jan 17, 2019	85.89	87.21	85.23	86.83	494,552	+0.52(+0.60%)
Jan 16, 2019	85.98	88.83	85.39	86.31	753,070	+0.23(+0.27%)
Jan 15, 2019	85.89	86.97	85.51	86.08	653,729	+0.48(+0.56%)
Jan 14, 2019	84.48	85.79	84.10	85.60	755,286	+0.75(+0.89%)
Jan 11, 2019	85.41	85.98	84.22	84.85	730,180	-0.15(-0.17%)
Jan 10, 2019	85.52	86.19	83.13	85.00	801,845	-1.16(-1.35%)
Jan 09, 2019	87.36	89.02	85.94	86.16	540,511	-0.67(-0.77%)
Jan 08, 2019	90.34	90.94	85.55	86.82	1,157,474	-2.81(-3.14%)
Jan 07, 2019	88.66	91.30	87.49	89.64	1,123,805	-1.68(-1.84%)
Jan 04, 2019	91.26	92.35	90.04	91.32	684,295	+2.57(+2.90%)
Jan 03, 2019	88.20	90.62	88.20	88.75	810,486	-0.28(-0.31%)
Jan 02, 2019	89.07	91.09	88.38	89.02	960,451	-1.80(-1.98%)
Dec 31, 2018	89.11	90.83	88.71	90.83	540,822	+1.50(+1.68%)
Dec 28, 2018	88.82	90.02	88.41	89.32	566,889	+0.55(+0.62%)
Dec 27, 2018	86.54	88.79	85.21	88.77	674,023	+1.39(+1.59%)
Dec 26, 2018	85.00	87.49	81.58	87.38	846,317	+2.68(+3.17%)
Dec 24, 2018	88.89	89.73	84.70	84.70	380,870	-4.50(-5.05%)
Dec 21, 2018	89.51	93.67	89.13	89.20	1,548,146	-0.62(-0.69%)
Dec 20, 2018	91.54	92.08	89.62	89.82	926,202	-1.23(-1.36%)
Dec 19, 2018	92.62	93.25	90.66	91.06	542,813	-0.99(-1.08%)
Dec 18, 2018	93.19	94.99	91.62	92.05	770,945	-1.04(-1.12%)
Dec 17, 2018	94.22	95.37	93.01	93.09	597,747	-0.58(-0.61%)
Dec 14, 2018	95.77	96.19	93.15	93.67	617,406	-1.83(-1.92%)
Dec 13, 2018	96.84	97.94	94.88	95.50	859,116	-1.51(-1.56%)
Dec 12, 2018	96.84	98.53	96.06	97.01	1,600,552	+1.03(+1.07%)
Dec 11, 2018	98.46	98.99	95.91	95.98	914,032	-1.93(-1.97%)
Dec 10, 2018	96.85	98.29	96.46	97.91	594,524	+1.04(+1.07%)
Dec 07, 2018	96.96	97.80	96.02	96.87	1,337,138	+0.67(+0.69%)
Dec 06, 2018	96.16	96.79	95.11	96.20	1,375,426	-0.26(-0.27%)
Dec 04, 2018	99.56	100.26	96.07	96.46	1,629,685	-1.14(-1.17%)
Dec 03, 2018	100.01	101.43	94.58	97.60	1,879,656	-2.31(-2.31%)
Nov 30, 2018	98.48	100.30	98.48	99.91	964,454	+0.73(+0.74%)
Nov 29, 2018	98.09	100.28	97.05	99.18	976,061	+0.84(+0.85%)
Nov 28, 2018	99.53	100.67	98.00	98.35	695,207	-1.56(-1.57%)
Nov 27, 2018	98.22	100.06	97.99	99.91	924,255	+0.61(+0.62%)
Nov 26, 2018	99.41	100.65	98.72	99.30	752,210	-0.11(-0.11%)
Nov 23, 2018	98.63	99.99	98.43	99.41	255,700	-0.54(-0.54%)
Nov 21, 2018		99.95	99.95	99.95	0	-1.88(-1.85%)
Nov 20, 2018	103.44	103.87	100.10	101.83	921,209	-0.85(-0.83%)
Nov 19, 2018	102.33	104.30	101.41	102.68	1,004,379	+0.75(+0.74%)
Nov 16, 2018	101.81	102.31	100.63	101.93	800,591	+0.37(+0.36%)
Nov 15, 2018	100.49	101.76	99.54	101.56	643,309	+0.10(+0.10%)
Nov 14, 2018	100.97	102.36	100.38	101.46	1,235,129	+0.10(+0.10%)
Nov 13, 2018	99.97	101.73	98.92	101.35	715,178	+1.75(+1.76%)
Nov 12, 2018	100.40	100.92	98.82	99.60	709,579	-1.20(-1.19%)
Nov 09, 2018	99.99	101.56	99.99	100.81	959,283	-0.83(-0.82%)
Nov 08, 2018	102.04	103.11	99.31	101.64	1,613,142	-1.32(-1.29%)
Nov 07, 2018	104.08	104.28	101.83	102.97	808,607	-1.12(-1.08%)
Nov 06, 2018	102.88	105.52	102.26	104.08	622,900	+0.28(+0.27%)
Nov 05, 2018	105.66	106.56	103.52	103.81	731,193	-0.10(-0.10%)
Nov 02, 2018	105.99	105.99	98.59	103.91	1,065,906	+1.62(+1.58%)

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.