Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	95.69	96.68	95.27	95.63	317,433	-0.13(-0.14%)
Jan 30, 2019	95.64	95.90	93.91	95.76	462,505	+0.92(+0.97%)
Jan 29, 2019	95.30	95.72	94.25	94.84	270,432	-0.16(-0.17%)
Jan 28, 2019	94.76	95.75	93.49	95.00	329,812	-0.56(-0.59%)
Jan 25, 2019	94.54	96.56	94.47	95.56	269,500	+1.49(+1.58%)
Jan 24, 2019	92.12	94.19	91.87	94.07	223,333	+2.31(+2.52%)
Jan 23, 2019	92.38	92.94	90.80	91.76	284,132	+0.05(+0.05%)
Jan 22, 2019	93.00	93.93	90.89	91.71	361,710	-1.52(-1.63%)
Jan 18, 2019	93.13	94.43	92.55	93.23	282,500	+0.32(+0.34%)
Jan 17, 2019	91.28	93.20	90.86	92.91	433,477	+1.29(+1.41%)
Jan 16, 2019	91.86	92.97	90.90	91.62	445,186	-0.25(-0.27%)
Jan 15, 2019	90.97	92.57	90.41	91.87	463,719	+0.91(+1.00%)
Jan 14, 2019	91.02	92.11	89.72	90.96	432,152	-0.56(-0.61%)
Jan 11, 2019	89.09	92.61	89.09	91.52	446,000	+2.15(+2.41%)
Jan 10, 2019	87.76	89.42	87.41	89.37	290,768	+1.13(+1.28%)
Jan 09, 2019	86.19	88.99	86.16	88.24	365,045	+2.31(+2.69%)
Jan 08, 2019	87.33	87.73	85.73	85.93	452,050	-0.32(-0.37%)
Jan 07, 2019	83.91	86.50	82.87	86.25	636,605	+2.46(+2.94%)
Jan 04, 2019	82.49	85.13	81.44	83.79	581,200	+2.70(+3.33%)
Jan 03, 2019	82.16	83.23	80.56	81.09	624,732	-2.03(-2.44%)
Jan 02, 2019	80.61	83.21	80.08	83.12	373,680	+1.31(+1.60%)
Dec 31, 2018	81.83	83.19	79.84	81.81	456,800	+0.90(+1.11%)
Dec 28, 2018	81.00	82.34	80.05	80.91	319,400	+0.08(+0.10%)
Dec 27, 2018	77.46	80.94	77.46	80.83	466,936	+1.86(+2.36%)
Dec 26, 2018	75.82	78.98	74.16	78.97	516,609	+3.68(+4.89%)
Dec 24, 2018	77.46	78.08	75.22	75.29	226,600	-2.59(-3.33%)
Dec 21, 2018	82.04	82.83	77.61	77.88	872,800	-3.62(-4.44%)
Dec 20, 2018	81.76	82.73	80.40	81.50	458,164	-0.51(-0.62%)
Dec 19, 2018	83.40	84.38	81.24	82.01	561,520	-1.70(-2.03%)
Dec 18, 2018	83.23	85.00	83.23	83.71	676,016	+1.13(+1.37%)
Dec 17, 2018	83.70	84.72	82.12	82.58	614,276	-1.02(-1.22%)
Dec 14, 2018	83.61	85.07	83.08	83.60	362,700	-1.06(-1.25%)
Dec 13, 2018	85.93	86.71	84.36	84.66	315,348	-1.45(-1.68%)
Dec 12, 2018	86.46	87.38	85.86	86.11	460,155	+1.02(+1.20%)
Dec 11, 2018	88.12	88.94	83.92	85.09	514,839	-1.47(-1.70%)
Dec 10, 2018	83.78	86.90	83.78	86.56	695,538	+2.65(+3.16%)
Dec 07, 2018	85.88	86.88	83.12	83.91	527,200	-1.96(-2.28%)
Dec 06, 2018	82.82	86.07	82.54	85.87	674,402	+1.98(+2.36%)
Dec 04, 2018	88.49	88.96	83.71	83.89	702,000	-5.75(-6.41%)
Dec 03, 2018	91.53	91.96	89.36	89.64	1,004,503	-0.31(-0.34%)
Nov 30, 2018	90.32	90.45	87.93	89.95	1,209,200	+0.06(+0.07%)
Nov 29, 2018	84.40	92.50	82.75	89.89	3,586,704	+16.21(+22.00%)
Nov 28, 2018	71.66	73.79	70.41	73.68	652,101	+2.15(+3.01%)
Nov 27, 2018	73.64	74.59	71.46	71.53	506,171	-2.20(-2.98%)
Nov 26, 2018	73.31	74.76	73.17	73.73	526,504	+1.56(+2.16%)
Nov 23, 2018	71.50	74.03	70.63	72.17	504,400	+0.47(+0.66%)
Nov 21, 2018		71.70	71.70	71.70	0	+0.54(+0.76%)
Nov 20, 2018	73.47	74.03	70.78	71.16	448,523	-3.02(-4.07%)
Nov 19, 2018	75.31	76.17	73.90	74.18	488,593	-1.80(-2.37%)
Nov 16, 2018	74.73	76.30	74.15	75.98	362,300	+0.50(+0.66%)
Nov 15, 2018	72.94	75.64	72.94	75.48	319,164	+2.60(+3.57%)
Nov 14, 2018	74.47	75.93	72.32	72.88	247,153	-0.72(-0.98%)
Nov 13, 2018	73.20	75.30	73.20	73.60	307,895	+0.50(+0.68%)
Nov 12, 2018	75.11	76.36	72.18	73.10	382,861	-2.02(-2.69%)
Nov 09, 2018	75.37	75.64	73.80	75.12	349,900	-0.76(-1.00%)
Nov 08, 2018	75.48	76.10	74.50	75.88	275,311	+0.14(+0.18%)
Nov 07, 2018	75.92	76.50	74.47	75.74	398,202	+0.11(+0.15%)
Nov 06, 2018	75.40	76.63	74.99	75.63	294,571	+0.07(+0.09%)
Nov 05, 2018	75.79	76.49	73.79	75.56	265,422	-0.29(-0.38%)
Nov 02, 2018	74.39	76.25	74.08	75.85	359,000	+1.70(+2.29%)

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.