Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	81.96	83.16	81.56	83.02	2,660,613	+1.03(+1.26%)
Jan 30, 2019	81.28	82.70	81.28	81.99	2,176,515	+0.66(+0.81%)
Jan 29, 2019	80.60	81.52	80.04	81.34	1,911,654	+0.73(+0.91%)
Jan 28, 2019	80.86	80.90	79.94	80.60	2,565,168	-1.00(-1.23%)
Jan 25, 2019	81.24	82.07	81.10	81.61	4,173,865	+0.99(+1.23%)
Jan 24, 2019	80.64	80.87	79.79	80.61	2,992,588	-0.03(-0.04%)
Jan 23, 2019	81.02	81.68	80.20	80.64	2,152,199	-0.39(-0.48%)
Jan 22, 2019	80.98	81.55	80.41	81.03	2,888,055	-0.48(-0.59%)
Jan 18, 2019	81.54	82.05	80.54	81.51	3,174,583	+0.33(+0.40%)
Jan 17, 2019	79.66	81.49	79.27	81.18	2,813,857	+1.16(+1.45%)
Jan 16, 2019	81.51	81.72	79.96	80.02	4,035,162	-1.54(-1.89%)
Jan 15, 2019	81.28	82.35	80.89	81.56	2,368,688	+0.30(+0.37%)
Jan 14, 2019	82.07	82.42	81.18	81.26	1,656,162	-1.50(-1.81%)
Jan 11, 2019	82.22	82.79	81.98	82.76	1,449,320	+0.15(+0.19%)
Jan 10, 2019	82.66	82.91	81.88	82.61	1,903,868	-0.32(-0.38%)
Jan 09, 2019	83.22	83.91	82.73	82.93	2,883,086	-0.30(-0.36%)
Jan 08, 2019	82.68	83.22	81.81	83.22	2,339,916	+1.22(+1.49%)
Jan 07, 2019	81.58	83.25	81.58	82.00	2,454,824	+0.49(+0.60%)
Jan 04, 2019	79.76	81.62	79.35	81.51	3,518,278	+3.08(+3.92%)
Jan 03, 2019	80.85	81.01	78.25	78.44	2,503,503	-2.81(-3.46%)
Jan 02, 2019	81.27	81.82	80.54	81.24	2,659,402	-1.02(-1.24%)
Dec 31, 2018	82.00	82.31	81.36	82.26	1,544,361	+1.01(+1.24%)
Dec 28, 2018	81.58	82.31	80.35	81.25	1,868,893	+0.15(+0.19%)
Dec 27, 2018	78.70	81.10	78.07	81.10	2,196,867	+1.36(+1.70%)
Dec 26, 2018	76.56	79.76	76.11	79.74	1,944,163	+3.50(+4.59%)
Dec 24, 2018	77.81	77.81	75.88	76.24	1,613,198	-2.31(-2.94%)
Dec 21, 2018	79.09	80.60	78.43	78.55	4,254,689	-0.71(-0.90%)
Dec 20, 2018	79.96	80.50	78.34	79.26	2,946,183	-0.98(-1.22%)
Dec 19, 2018	82.26	83.06	79.52	80.24	3,039,221	-1.49(-1.82%)
Dec 18, 2018	82.60	82.71	80.46	81.73	3,055,500	+0.05(+0.06%)
Dec 17, 2018	84.23	84.25	80.98	81.69	3,439,901	-3.38(-3.97%)
Dec 14, 2018	86.63	86.64	84.55	85.06	2,444,442	-2.39(-2.74%)
Dec 13, 2018	87.77	88.48	87.08	87.46	1,869,550	+0.20(+0.23%)
Dec 12, 2018	87.21	88.52	87.19	87.25	1,695,042	+0.89(+1.04%)
Dec 11, 2018	86.47	87.08	85.57	86.36	1,631,006	+0.85(+0.99%)
Dec 10, 2018	84.81	85.95	83.96	85.51	2,006,991	+0.80(+0.94%)
Dec 07, 2018	86.98	87.11	84.16	84.72	1,839,258	-2.23(-2.57%)
Dec 06, 2018	86.13	87.03	84.15	86.95	3,111,930	-0.15(-0.18%)
Dec 04, 2018	89.77	90.87	87.04	87.10	2,659,479	-2.89(-3.21%)
Dec 03, 2018	91.01	91.04	89.48	89.99	1,997,923	-0.29(-0.32%)
Nov 30, 2018	89.22	90.56	88.92	90.27	3,268,718	+1.06(+1.19%)
Nov 29, 2018	88.91	89.77	88.44	89.22	1,515,310	-0.03(-0.03%)
Nov 28, 2018	87.23	89.41	86.87	89.25	3,510,775	+2.50(+2.88%)
Nov 27, 2018	85.58	86.83	85.44	86.74	2,129,896	+0.65(+0.76%)
Nov 26, 2018	86.36	86.81	85.43	86.09	1,964,664	+0.27(+0.31%)
Nov 23, 2018	84.85	86.78	84.53	85.82	869,509	+0.54(+0.63%)
Nov 21, 2018		85.28	85.28	85.28	0	+0.26(+0.31%)
Nov 20, 2018	85.93	86.64	84.71	85.02	2,710,038	-1.63(-1.88%)
Nov 19, 2018	88.74	89.15	85.89	86.65	2,281,331	-1.97(-2.22%)
Nov 16, 2018	87.59	88.99	87.53	88.61	1,960,684	+0.62(+0.71%)
Nov 15, 2018	88.54	88.54	86.74	87.99	4,042,870	-0.83(-0.93%)
Nov 14, 2018	90.96	91.23	88.03	88.82	2,335,427	-1.62(-1.79%)
Nov 13, 2018	91.20	91.80	89.90	90.44	1,879,178	-0.25(-0.28%)
Nov 12, 2018	91.41	91.78	90.41	90.69	2,208,285	-0.81(-0.88%)
Nov 09, 2018	90.92	91.73	90.51	91.50	2,225,892	+0.36(+0.39%)
Nov 08, 2018	91.10	92.10	90.78	91.14	1,823,934	-0.28(-0.30%)
Nov 07, 2018	89.79	91.68	89.79	91.42	2,721,547	+2.33(+2.62%)
Nov 06, 2018	89.11	89.32	88.14	89.08	2,534,987	+0.04(+0.04%)
Nov 05, 2018	89.32	89.57	86.91	89.05	3,168,392	-0.05(-0.05%)
Nov 02, 2018	90.62	91.52	88.01	89.09	2,796,084	-1.42(-1.57%)

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.