Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	77.16	78.62	77.16	78.00	123,253	+0.41(+0.53%)
Jan 30, 2019	79.04	79.92	77.01	77.59	123,579	-0.77(-0.98%)
Jan 29, 2019	77.14	78.86	77.09	78.35	140,486	+1.76(+2.29%)
Jan 28, 2019	76.03	76.94	75.12	76.60	125,029	-0.44(-0.57%)
Jan 25, 2019	76.74	78.33	76.74	77.04	72,208	+0.32(+0.42%)
Jan 24, 2019	75.61	77.23	75.61	76.71	94,621	+0.96(+1.27%)
Jan 23, 2019	76.37	78.26	74.38	75.75	117,892	-0.26(-0.34%)
Jan 22, 2019	76.77	77.34	75.23	76.01	134,540	-1.56(-2.01%)
Jan 18, 2019	77.20	78.19	76.45	77.57	144,925	+0.81(+1.05%)
Jan 17, 2019	75.88	77.69	75.85	76.76	137,244	+0.64(+0.84%)
Jan 16, 2019	74.55	76.26	74.55	76.13	126,962	+1.75(+2.35%)
Jan 15, 2019	75.89	76.12	73.92	74.38	208,742	-1.73(-2.27%)
Jan 14, 2019	76.49	77.36	75.80	76.11	132,673	-0.71(-0.92%)
Jan 11, 2019	75.89	77.16	75.12	76.81	125,880	+0.44(+0.58%)
Jan 10, 2019	74.52	76.54	73.79	76.37	110,449	+1.40(+1.87%)
Jan 09, 2019	73.64	75.51	73.64	74.97	134,963	+0.95(+1.29%)
Jan 08, 2019	72.55	74.20	72.03	74.01	206,184	+2.04(+2.84%)
Jan 07, 2019	72.03	72.53	70.49	71.97	140,205	+0.18(+0.25%)
Jan 04, 2019	69.64	72.81	69.12	71.80	227,420	+3.41(+4.98%)
Jan 03, 2019	69.28	69.39	66.83	68.39	294,235	-1.32(-1.89%)
Jan 02, 2019	69.20	70.37	68.04	69.70	237,911	-0.81(-1.14%)
Dec 31, 2018	68.53	70.62	68.20	70.51	274,574	+2.49(+3.67%)
Dec 28, 2018	68.95	69.57	67.16	68.02	185,867	-0.57(-0.83%)
Dec 27, 2018	67.33	68.59	65.55	68.58	177,457	+0.09(+0.13%)
Dec 26, 2018	66.22	68.55	65.07	68.50	248,934	+2.57(+3.90%)
Dec 24, 2018	67.19	67.83	65.79	65.92	235,160	-2.09(-3.07%)
Dec 21, 2018	67.00	68.46	66.44	68.02	856,721	+1.27(+1.90%)
Dec 20, 2018	67.34	67.59	65.43	66.75	226,252	-1.02(-1.51%)
Dec 19, 2018	69.33	70.70	65.08	67.77	402,644	-1.48(-2.14%)
Dec 18, 2018	68.49	70.65	68.49	69.25	204,902	+1.34(+1.97%)
Dec 17, 2018	69.02	70.38	67.32	67.92	275,391	-1.53(-2.21%)
Dec 14, 2018	70.04	71.54	68.95	69.45	166,720	-1.11(-1.57%)
Dec 13, 2018	72.31	72.72	70.14	70.56	189,797	-1.43(-1.99%)
Dec 12, 2018	72.08	73.81	71.71	71.99	141,399	+1.05(+1.48%)
Dec 11, 2018	73.70	74.67	70.46	70.94	173,881	-1.52(-2.10%)
Dec 10, 2018	73.06	73.38	70.76	72.46	127,363	-0.71(-0.96%)
Dec 07, 2018	75.51	76.57	72.16	73.17	197,956	-3.07(-4.03%)
Dec 06, 2018	73.52	76.26	72.22	76.24	268,884	+1.64(+2.20%)
Dec 04, 2018	80.85	80.85	74.42	74.60	153,592	-6.17(-7.64%)
Dec 03, 2018	82.13	83.04	80.28	80.77	258,973	-0.17(-0.21%)
Nov 30, 2018	79.96	81.32	78.58	80.93	210,500	+0.90(+1.13%)
Nov 29, 2018	79.95	81.63	79.84	80.03	239,350	-0.61(-0.75%)
Nov 28, 2018	75.32	80.78	75.19	80.64	384,799	+5.43(+7.22%)
Nov 27, 2018	77.47	77.71	74.62	75.21	325,877	-2.58(-3.32%)
Nov 26, 2018	78.11	78.66	76.76	77.78	413,891	+0.41(+0.53%)
Nov 23, 2018	76.95	78.55	76.45	77.37	76,490	-0.14(-0.18%)
Nov 21, 2018		77.51	77.51	77.51	0	-0.72(-0.92%)
Nov 20, 2018	78.88	78.99	75.75	78.23	411,341	-1.73(-2.16%)
Nov 19, 2018	82.40	82.40	79.78	79.95	245,892	-2.79(-3.38%)
Nov 16, 2018	83.02	84.14	82.04	82.75	265,675	-0.57(-0.68%)
Nov 15, 2018	82.27	83.85	81.00	83.31	265,524	+0.26(+0.32%)
Nov 14, 2018	85.00	85.86	82.32	83.05	188,218	-1.73(-2.04%)
Nov 13, 2018	85.83	87.29	84.11	84.78	363,894	-0.93(-1.09%)
Nov 12, 2018	87.72	88.10	84.99	85.71	157,786	-1.99(-2.27%)
Nov 09, 2018	86.86	88.21	86.13	87.70	147,778	+0.43(+0.49%)
Nov 08, 2018	87.74	89.48	87.07	87.27	321,970	-0.83(-0.95%)
Nov 07, 2018	88.42	89.78	86.85	88.10	284,503	-0.20(-0.22%)
Nov 06, 2018	87.70	89.86	87.26	88.30	354,210	+0.20(+0.22%)
Nov 05, 2018	87.71	90.34	86.15	88.10	489,574	-0.16(-0.18%)
Nov 02, 2018	88.57	90.31	87.17	88.26	397,850	-0.37(-0.42%)

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.