Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	77.97	79.54	77.20	78.31	1,006,006	+0.22(+0.28%)
Jan 30, 2019	74.54	79.91	72.83	78.09	1,442,988	+3.18(+4.24%)
Jan 29, 2019	76.34	76.34	73.83	74.92	876,172	-1.38(-1.81%)
Jan 28, 2019	74.17	77.01	73.25	76.30	779,362	+0.07(+0.09%)
Jan 25, 2019	74.76	76.90	74.32	76.23	838,893	+2.46(+3.33%)
Jan 24, 2019	70.02	75.12	70.02	73.77	731,245	+5.18(+7.55%)
Jan 23, 2019	69.80	69.86	67.73	68.59	569,449	-0.41(-0.60%)
Jan 22, 2019	70.76	70.76	68.60	69.01	956,296	-2.14(-3.01%)
Jan 18, 2019	70.22	72.34	69.97	71.15	735,282	+1.51(+2.16%)
Jan 17, 2019	68.37	70.11	67.86	69.64	480,026	+1.01(+1.47%)
Jan 16, 2019	69.11	70.40	68.49	68.63	379,730	-0.09(-0.13%)
Jan 15, 2019	69.07	69.52	67.42	68.72	370,638	+0.18(+0.27%)
Jan 14, 2019	69.05	69.51	67.44	68.54	718,979	-1.52(-2.16%)
Jan 11, 2019	69.22	70.75	68.57	70.05	533,689	+0.69(+1.00%)
Jan 10, 2019	67.48	69.78	67.09	69.36	562,133	+1.26(+1.85%)
Jan 09, 2019	65.40	68.78	65.40	68.10	1,078,537	+2.96(+4.55%)
Jan 08, 2019	66.02	66.54	63.54	65.14	801,518	-0.14(-0.22%)
Jan 07, 2019	64.23	66.20	63.54	65.28	459,519	+1.20(+1.87%)
Jan 04, 2019	60.66	64.28	60.66	64.09	805,434	+3.58(+5.91%)
Jan 03, 2019	61.94	62.50	60.17	60.51	1,413,250	-2.93(-4.61%)
Jan 02, 2019	60.68	63.62	60.68	63.43	867,922	+1.45(+2.34%)
Dec 31, 2018	62.56	62.79	60.92	61.98	594,876	+0.44(+0.72%)
Dec 28, 2018	61.03	62.88	60.55	61.54	566,837	+0.89(+1.47%)
Dec 27, 2018	58.07	60.66	57.96	60.65	555,455	+1.58(+2.68%)
Dec 26, 2018	55.12	59.15	54.59	59.07	631,823	+4.38(+8.02%)
Dec 24, 2018	56.34	56.87	54.08	54.68	504,295	-2.26(-3.98%)
Dec 21, 2018	59.70	59.84	56.38	56.95	2,243,790	-2.24(-3.78%)
Dec 20, 2018	60.70	61.58	58.46	59.18	885,038	-1.53(-2.51%)
Dec 19, 2018	63.16	64.46	60.09	60.71	679,786	-2.92(-4.58%)
Dec 18, 2018	63.15	65.45	61.74	63.62	697,764	+1.09(+1.75%)
Dec 17, 2018	62.19	64.06	61.55	62.53	1,028,906	+0.34(+0.54%)
Dec 14, 2018	63.31	64.31	62.06	62.20	896,536	-1.52(-2.38%)
Dec 13, 2018	65.80	66.22	63.38	63.71	635,928	-1.60(-2.45%)
Dec 12, 2018	65.55	66.51	64.33	65.31	641,850	+0.93(+1.45%)
Dec 11, 2018	66.15	67.79	64.27	64.38	652,563	-0.37(-0.58%)
Dec 10, 2018	65.24	65.98	64.12	64.76	890,463	-0.44(-0.68%)
Dec 07, 2018	69.48	69.48	65.16	65.20	597,586	-4.41(-6.34%)
Dec 06, 2018	70.99	71.57	68.43	69.61	654,730	-3.11(-4.27%)
Dec 04, 2018	77.59	77.88	72.51	72.72	526,601	-5.27(-6.75%)
Dec 03, 2018	77.31	78.41	76.27	77.99	807,582	+2.72(+3.61%)
Nov 30, 2018	73.45	75.42	72.90	75.27	405,896	+1.83(+2.50%)
Nov 29, 2018	74.73	75.26	73.38	73.44	450,737	-1.48(-1.97%)
Nov 28, 2018	72.67	74.95	71.02	74.92	540,842	+2.82(+3.91%)
Nov 27, 2018	71.95	73.35	71.56	72.10	427,468	-0.28(-0.38%)
Nov 26, 2018	70.78	72.40	70.13	72.37	351,127	+2.40(+3.43%)
Nov 23, 2018	69.32	71.28	69.18	69.98	117,891	-0.07(-0.10%)
Nov 21, 2018		70.04	70.04	70.04	0	+1.05(+1.53%)
Nov 20, 2018	66.22	70.17	65.76	68.99	529,440	+1.14(+1.68%)
Nov 19, 2018	70.68	70.68	67.75	67.85	480,812	-3.11(-4.38%)
Nov 16, 2018	68.45	71.41	67.73	70.96	466,690	+0.34(+0.49%)
Nov 15, 2018	67.97	70.76	67.74	70.62	372,924	+2.24(+3.27%)
Nov 14, 2018	69.03	69.87	68.00	68.38	419,659	+0.31(+0.45%)
Nov 13, 2018	67.54	69.56	67.35	68.07	321,539	+1.15(+1.72%)
Nov 12, 2018	68.67	69.34	65.93	66.92	574,103	-2.62(-3.77%)
Nov 09, 2018	71.30	71.76	68.59	69.55	355,060	-2.32(-3.23%)
Nov 08, 2018	72.20	73.38	71.51	71.87	337,895	-0.73(-1.00%)
Nov 07, 2018	73.53	73.53	70.96	72.60	429,622	-0.30(-0.41%)
Nov 06, 2018	72.26	73.48	72.10	72.89	369,332	+0.55(+0.77%)
Nov 05, 2018	74.77	75.18	71.38	72.34	458,810	-2.52(-3.36%)
Nov 02, 2018	75.02	75.76	74.01	74.86	514,874	-0.12(-0.17%)

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.