Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	79.91	80.58	79.64	80.07	775,396	-0.05(-0.06%)
Jan 30, 2019	79.72	80.43	78.84	80.12	378,818	+0.82(+1.03%)
Jan 29, 2019	78.80	79.68	78.26	79.30	443,154	+0.70(+0.89%)
Jan 28, 2019	77.79	78.89	77.43	78.60	431,610	+0.08(+0.11%)
Jan 25, 2019	78.34	79.14	78.06	78.51	611,003	+1.11(+1.43%)
Jan 24, 2019	77.11	77.61	76.82	77.40	452,785	+0.53(+0.69%)
Jan 23, 2019	76.87	77.52	76.24	76.87	564,228	+0.23(+0.30%)
Jan 22, 2019	77.45	77.45	76.13	76.64	556,077	-1.24(-1.59%)
Jan 18, 2019	76.92	78.38	76.80	77.88	872,325	+1.63(+2.14%)
Jan 17, 2019	75.44	76.82	75.44	76.25	711,337	+0.70(+0.93%)
Jan 16, 2019	76.05	76.73	75.53	75.55	763,527	-0.69(-0.91%)
Jan 15, 2019	76.47	76.84	75.34	76.24	655,452	-0.02(-0.02%)
Jan 14, 2019	76.16	77.10	75.72	76.26	595,268	-0.28(-0.37%)
Jan 11, 2019	76.04	76.66	75.88	76.54	467,313	-0.12(-0.16%)
Jan 10, 2019	76.61	77.41	76.15	76.66	850,344	-0.14(-0.18%)
Jan 09, 2019	76.04	77.29	75.30	76.80	632,518	+0.85(+1.12%)
Jan 08, 2019	75.67	76.30	75.18	75.95	915,226	+1.04(+1.38%)
Jan 07, 2019	74.35	75.55	73.94	74.91	651,782	+0.77(+1.04%)
Jan 04, 2019	75.37	75.64	73.91	74.14	1,111,344	-0.17(-0.23%)
Jan 03, 2019	75.20	75.48	73.23	74.31	1,130,766	-1.28(-1.69%)
Jan 02, 2019	73.35	75.60	73.03	75.58	926,745	+1.25(+1.68%)
Dec 31, 2018	73.52	74.66	73.41	74.33	462,809	+1.08(+1.48%)
Dec 28, 2018	74.15	74.49	72.66	73.25	785,575	-0.70(-0.95%)
Dec 27, 2018	72.10	73.95	71.37	73.95	658,045	+0.64(+0.88%)
Dec 26, 2018	70.61	73.37	69.78	73.31	879,337	+2.98(+4.24%)
Dec 24, 2018	72.74	73.02	70.24	70.32	585,267	-2.92(-3.99%)
Dec 21, 2018	74.70	75.99	73.03	73.24	1,211,926	-1.74(-2.33%)
Dec 20, 2018	76.35	76.88	74.54	74.99	939,203	-1.46(-1.92%)
Dec 19, 2018	78.73	79.62	75.99	76.45	1,787,737	-2.17(-2.76%)
Dec 18, 2018	78.78	79.61	78.15	78.62	852,610	+0.60(+0.76%)
Dec 17, 2018	80.40	80.40	77.52	78.03	700,455	-2.50(-3.10%)
Dec 14, 2018	80.43	81.95	79.73	80.53	685,100	-0.82(-1.01%)
Dec 13, 2018	82.08	82.69	81.11	81.35	614,766	-0.37(-0.46%)
Dec 12, 2018	82.34	83.16	81.65	81.72	481,552	+0.49(+0.61%)
Dec 11, 2018	82.42	82.48	80.91	81.23	735,014	+0.07(+0.09%)
Dec 10, 2018	82.55	82.84	79.60	81.15	746,217	-1.34(-1.62%)
Dec 07, 2018	83.58	84.13	81.87	82.49	587,966	-1.00(-1.19%)
Dec 06, 2018	82.97	83.49	81.02	83.49	810,590	-0.50(-0.60%)
Dec 04, 2018	86.19	86.51	83.75	83.99	683,309	-2.62(-3.03%)
Dec 03, 2018	86.23	87.73	84.85	86.61	1,161,195	+1.40(+1.65%)
Nov 30, 2018	85.54	86.34	84.65	85.21	1,208,717	-0.15(-0.17%)
Nov 29, 2018	85.34	86.42	84.61	85.36	795,540	-0.42(-0.49%)
Nov 28, 2018	84.03	86.42	83.86	85.78	842,373	+1.81(+2.16%)
Nov 27, 2018	83.23	84.32	82.98	83.96	672,087	+0.45(+0.53%)
Nov 26, 2018	83.73	83.87	82.97	83.52	1,042,509	+0.61(+0.74%)
Nov 23, 2018	83.27	83.70	82.43	82.90	304,839	-0.64(-0.77%)
Nov 21, 2018		83.54	83.54	83.54	0	+0.98(+1.18%)
Nov 20, 2018	82.57	83.43	82.14	82.57	639,769	-0.64(-0.77%)
Nov 19, 2018	82.98	83.66	82.78	83.21	748,921	+0.16(+0.19%)
Nov 16, 2018	81.92	83.41	81.61	83.05	600,543	+0.75(+0.92%)
Nov 15, 2018	80.51	83.30	80.28	82.30	852,212	+1.26(+1.55%)
Nov 14, 2018	83.14	83.52	80.41	81.04	733,504	-1.64(-1.98%)
Nov 13, 2018	82.84	84.32	82.56	82.68	714,025	+0.26(+0.32%)
Nov 12, 2018	83.20	83.37	82.22	82.42	377,373	-0.74(-0.89%)
Nov 09, 2018	83.78	84.19	82.68	83.16	542,928	-0.96(-1.14%)
Nov 08, 2018	83.52	84.37	83.09	84.12	468,170	+0.60(+0.72%)
Nov 07, 2018	83.56	83.72	82.28	83.52	516,178	+0.61(+0.74%)
Nov 06, 2018	82.19	83.20	81.66	82.90	343,603	+0.47(+0.58%)
Nov 05, 2018	82.32	83.00	81.78	82.43	675,263	+0.43(+0.52%)
Nov 02, 2018	82.04	82.80	81.28	82.00	740,816	+0.68(+0.84%)

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.