Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	66.03	67.34	65.40	66.70	1,061,923	+0.73(+1.11%)
Jan 30, 2019	67.11	67.11	65.50	65.96	1,056,705	-0.48(-0.73%)
Jan 29, 2019	65.12	67.66	65.09	66.45	1,981,900	+1.54(+2.38%)
Jan 28, 2019	64.86	65.17	62.77	64.90	3,534,759	-1.20(-1.81%)
Jan 25, 2019	69.64	72.55	63.43	66.10	6,578,276	-2.40(-3.51%)
Jan 24, 2019	67.59	69.09	67.42	68.50	782,033	+0.75(+1.11%)
Jan 23, 2019	69.67	69.88	67.55	67.75	1,415,165	-1.64(-2.36%)
Jan 22, 2019	71.74	72.54	68.90	69.39	1,257,907	-3.57(-4.89%)
Jan 18, 2019	72.16	73.63	71.82	72.95	809,231	+1.37(+1.91%)
Jan 17, 2019	68.87	71.95	68.87	71.59	941,740	+2.20(+3.17%)
Jan 16, 2019	68.80	70.05	68.15	69.39	744,058	+0.76(+1.11%)
Jan 15, 2019	70.07	70.19	68.02	68.62	774,301	-1.33(-1.90%)
Jan 14, 2019	70.23	71.23	69.69	69.96	520,086	-0.92(-1.29%)
Jan 11, 2019	70.09	71.02	69.78	70.87	533,508	+0.37(+0.52%)
Jan 10, 2019	69.70	70.83	69.16	70.51	813,608	+0.78(+1.12%)
Jan 09, 2019	69.16	71.49	68.33	69.72	1,249,658	+1.25(+1.83%)
Jan 08, 2019	68.66	69.08	67.14	68.47	2,311,149	+0.41(+0.61%)
Jan 07, 2019	68.89	69.68	67.72	68.06	1,917,188	-0.66(-0.95%)
Jan 04, 2019	68.13	70.83	67.89	68.71	1,476,195	+1.71(+2.55%)
Jan 03, 2019	67.70	68.12	65.55	67.00	987,284	-1.33(-1.95%)
Jan 02, 2019	66.58	69.15	65.77	68.34	734,706	+0.59(+0.87%)
Dec 31, 2018	66.32	67.75	65.96	67.75	872,796	+1.68(+2.54%)
Dec 28, 2018	67.71	68.16	65.35	66.07	1,111,812	-1.59(-2.35%)
Dec 27, 2018	66.36	67.76	64.89	67.66	1,260,009	+0.18(+0.27%)
Dec 26, 2018	64.29	67.57	63.12	67.48	1,075,738	+3.56(+5.57%)
Dec 24, 2018	65.23	65.61	63.40	63.92	577,474	-1.74(-2.64%)
Dec 21, 2018	66.94	67.94	65.06	65.65	1,806,669	-1.41(-2.10%)
Dec 20, 2018	68.24	69.05	66.16	67.06	1,225,518	-1.46(-2.13%)
Dec 19, 2018	68.87	70.66	67.83	68.52	1,999,075	-0.02(-0.03%)
Dec 18, 2018	69.99	70.70	68.03	68.54	1,404,432	-0.91(-1.31%)
Dec 17, 2018	70.66	71.41	68.75	69.44	1,243,113	-1.22(-1.72%)
Dec 14, 2018	71.73	73.22	70.31	70.66	1,477,854	-1.95(-2.68%)
Dec 13, 2018	77.03	78.09	72.28	72.61	1,395,745	-3.76(-4.92%)
Dec 12, 2018	78.79	79.29	76.05	76.37	1,554,285	-1.14(-1.47%)
Dec 11, 2018	81.08	81.19	77.00	77.51	1,123,079	-1.97(-2.48%)
Dec 10, 2018	81.68	81.97	78.53	79.47	955,454	-2.12(-2.60%)
Dec 07, 2018	85.13	85.90	81.15	81.60	1,035,078	-3.59(-4.21%)
Dec 06, 2018	83.78	85.22	81.86	85.18	1,356,860	-0.63(-0.73%)
Dec 04, 2018	88.94	88.94	85.35	85.81	1,274,509	-3.77(-4.21%)
Dec 03, 2018	93.06	93.06	88.80	89.58	1,318,449	-1.65(-1.81%)
Nov 30, 2018	88.96	91.63	88.52	91.23	1,228,780	+1.87(+2.09%)
Nov 29, 2018	87.86	89.73	87.86	89.36	1,372,928	+0.84(+0.95%)
Nov 28, 2018	85.56	88.85	84.88	88.52	955,021	+3.48(+4.09%)
Nov 27, 2018	84.91	85.62	83.98	85.04	583,711	-0.11(-0.12%)
Nov 26, 2018	83.41	85.33	83.36	85.14	677,593	+2.49(+3.01%)
Nov 23, 2018	81.84	83.59	81.84	82.66	257,680	-0.34(-0.41%)
Nov 21, 2018		82.99	82.99	82.99	0	+1.11(+1.35%)
Nov 20, 2018	83.04	83.23	81.29	81.88	1,275,585	-2.31(-2.75%)
Nov 19, 2018	83.31	84.56	82.23	84.20	945,560	+0.32(+0.38%)
Nov 16, 2018	83.16	84.23	81.79	83.88	698,693	+0.90(+1.08%)
Nov 15, 2018	78.97	83.18	78.97	82.98	963,899	+3.18(+3.99%)
Nov 14, 2018	80.50	81.62	78.95	79.80	467,663	-0.24(-0.30%)
Nov 13, 2018	80.91	82.66	79.62	80.04	780,874	-0.84(-1.04%)
Nov 12, 2018	84.07	84.07	79.14	80.88	857,721	-2.95(-3.52%)
Nov 09, 2018	82.88	84.14	82.30	83.83	1,139,801	-0.42(-0.50%)
Nov 08, 2018	83.46	84.29	82.91	84.25	809,152	+0.29(+0.34%)
Nov 07, 2018	82.09	84.02	81.10	83.96	909,592	+2.45(+3.00%)
Nov 06, 2018	80.89	82.88	80.14	81.52	891,668	+0.51(+0.63%)
Nov 05, 2018	81.90	83.18	80.32	81.01	990,141	-0.99(-1.21%)
Nov 02, 2018	82.82	83.48	79.77	82.00	1,321,737	+0.24(+0.29%)

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.