Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	81.77	82.96	81.36	82.83	2,666,941	+1.03(+1.26%)
Jan 30, 2019	81.09	82.51	81.09	81.80	2,181,692	+0.65(+0.81%)
Jan 29, 2019	80.41	81.33	79.85	81.14	1,916,201	+0.73(+0.91%)
Jan 28, 2019	80.67	80.71	79.75	80.41	2,571,269	-1.00(-1.23%)
Jan 25, 2019	81.05	81.87	80.91	81.41	4,183,793	+0.99(+1.23%)
Jan 24, 2019	80.45	80.68	79.60	80.42	2,999,707	-0.03(-0.04%)
Jan 23, 2019	80.83	81.49	80.01	80.45	2,157,318	-0.38(-0.48%)
Jan 22, 2019	80.79	81.36	80.22	80.84	2,894,924	-0.48(-0.59%)
Jan 18, 2019	81.35	81.86	80.35	81.32	3,182,134	+0.33(+0.40%)
Jan 17, 2019	79.47	81.30	79.08	80.99	2,820,550	+1.16(+1.45%)
Jan 16, 2019	81.32	81.53	79.77	79.83	4,044,760	-1.54(-1.89%)
Jan 15, 2019	81.09	82.15	80.70	81.37	2,374,322	+0.30(+0.37%)
Jan 14, 2019	81.88	82.22	80.98	81.07	1,660,101	-1.50(-1.81%)
Jan 11, 2019	82.02	82.60	81.79	82.57	1,452,768	+0.15(+0.19%)
Jan 10, 2019	82.46	82.71	81.68	82.41	1,908,397	-0.32(-0.38%)
Jan 09, 2019	83.03	83.71	82.54	82.73	2,889,944	-0.30(-0.36%)
Jan 08, 2019	82.48	83.03	81.62	83.03	2,345,482	+1.22(+1.49%)
Jan 07, 2019	81.39	83.06	81.39	81.81	2,460,663	+0.49(+0.60%)
Jan 04, 2019	79.57	81.43	79.16	81.32	3,526,647	+3.07(+3.92%)
Jan 03, 2019	80.66	80.82	78.07	78.25	2,509,458	-2.80(-3.46%)
Jan 02, 2019	81.08	81.63	80.35	81.05	2,665,728	-1.02(-1.24%)
Dec 31, 2018	81.81	82.12	81.17	82.07	1,548,035	+1.01(+1.24%)
Dec 28, 2018	81.39	82.12	80.16	81.06	1,873,339	+0.15(+0.19%)
Dec 27, 2018	78.51	80.91	77.88	80.91	2,202,093	+1.35(+1.70%)
Dec 26, 2018	76.38	79.57	75.93	79.55	1,948,787	+3.49(+4.59%)
Dec 24, 2018	77.63	77.63	75.70	76.06	1,617,035	-2.30(-2.94%)
Dec 21, 2018	78.90	80.41	78.24	78.36	4,264,809	-0.71(-0.90%)
Dec 20, 2018	79.77	80.31	78.15	79.07	2,953,191	-0.98(-1.22%)
Dec 19, 2018	82.07	82.86	79.33	80.05	3,046,451	-1.49(-1.82%)
Dec 18, 2018	82.40	82.51	80.26	81.54	3,062,768	+0.05(+0.06%)
Dec 17, 2018	84.03	84.05	80.79	81.49	3,448,083	-3.37(-3.97%)
Dec 14, 2018	86.42	86.43	84.35	84.86	2,450,256	-2.39(-2.74%)
Dec 13, 2018	87.57	88.27	86.87	87.25	1,873,997	+0.20(+0.23%)
Dec 12, 2018	87.00	88.31	86.98	87.05	1,699,074	+0.89(+1.04%)
Dec 11, 2018	86.26	86.87	85.37	86.16	1,634,886	+0.84(+0.99%)
Dec 10, 2018	84.61	85.74	83.76	85.31	2,011,764	+0.80(+0.94%)
Dec 07, 2018	86.77	86.90	83.96	84.51	1,843,633	-2.23(-2.57%)
Dec 06, 2018	85.92	86.83	83.95	86.74	3,119,332	-0.15(-0.18%)
Dec 04, 2018	89.56	90.65	86.84	86.89	2,665,805	-2.88(-3.21%)
Dec 03, 2018	90.80	90.83	89.26	89.77	2,002,676	-0.29(-0.32%)
Nov 30, 2018	89.00	90.35	88.71	90.06	3,276,493	+1.06(+1.19%)
Nov 29, 2018	88.70	89.56	88.23	89.00	1,518,915	-0.03(-0.03%)
Nov 28, 2018	87.02	89.20	86.66	89.03	3,519,126	+2.49(+2.88%)
Nov 27, 2018	85.38	86.63	85.23	86.54	2,134,962	+0.65(+0.76%)
Nov 26, 2018	86.16	86.61	85.22	85.89	1,969,337	+0.27(+0.31%)
Nov 23, 2018	84.65	86.58	84.33	85.62	871,577	+0.54(+0.63%)
Nov 21, 2018		85.08	85.08	85.08	0	+0.26(+0.31%)
Nov 20, 2018	85.72	86.43	84.50	84.82	2,716,484	-1.62(-1.88%)
Nov 19, 2018	88.53	88.94	85.68	86.44	2,286,758	-1.96(-2.22%)
Nov 16, 2018	87.38	88.78	87.32	88.40	1,965,348	+0.62(+0.71%)
Nov 15, 2018	88.33	88.33	86.54	87.78	4,052,487	-0.82(-0.93%)
Nov 14, 2018	90.74	91.01	87.82	88.61	2,340,982	-1.62(-1.79%)
Nov 13, 2018	90.98	91.58	89.69	90.22	1,883,648	-0.25(-0.28%)
Nov 12, 2018	91.19	91.57	90.20	90.47	2,213,537	-0.80(-0.88%)
Nov 09, 2018	90.70	91.51	90.30	91.28	2,231,187	+0.35(+0.39%)
Nov 08, 2018	90.89	91.88	90.56	90.92	1,828,273	-0.28(-0.30%)
Nov 07, 2018	89.57	91.46	89.57	91.20	2,728,020	+2.33(+2.62%)
Nov 06, 2018	88.90	89.10	87.93	88.87	2,541,017	+0.04(+0.04%)
Nov 05, 2018	89.10	89.36	86.71	88.83	3,175,929	-0.05(-0.05%)
Nov 02, 2018	90.41	91.31	87.80	88.88	2,802,735	-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.