Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	73.83	77.21	73.83	77.10	2,976,646	+3.48(+4.73%)
Jan 30, 2019	74.25	74.80	71.45	73.62	6,493,216	-2.90(-3.78%)
Jan 29, 2019	78.25	78.30	76.49	76.51	2,037,737	-1.40(-1.80%)
Jan 28, 2019	77.51	78.06	77.13	77.92	1,275,416	-0.08(-0.11%)
Jan 25, 2019	78.04	78.75	77.83	78.00	1,263,722	+0.57(+0.74%)
Jan 24, 2019	77.12	77.85	76.93	77.43	1,231,822	+0.20(+0.26%)
Jan 23, 2019	78.16	78.16	76.51	77.23	1,740,591	-0.70(-0.90%)
Jan 22, 2019	79.34	79.45	77.56	77.93	2,076,833	-1.77(-2.22%)
Jan 18, 2019	78.97	79.83	78.50	79.70	1,884,492	+1.54(+1.97%)
Jan 17, 2019	77.97	78.71	76.99	78.16	2,257,358	-0.44(-0.56%)
Jan 16, 2019	76.88	79.06	76.72	78.59	2,457,110	+2.08(+2.72%)
Jan 15, 2019	75.21	76.53	75.12	76.51	1,564,369	+1.29(+1.71%)
Jan 14, 2019	73.71	75.96	73.61	75.23	1,784,419	+0.78(+1.04%)
Jan 11, 2019	75.68	75.68	73.87	74.45	2,942,261	-1.68(-2.21%)
Jan 10, 2019	76.26	76.57	75.40	76.13	2,029,577	-0.30(-0.39%)
Jan 09, 2019	76.84	77.28	75.49	76.43	1,782,473	+0.27(+0.36%)
Jan 08, 2019	76.46	76.98	75.42	76.16	2,036,422	+0.39(+0.51%)
Jan 07, 2019	75.94	76.65	75.19	75.77	1,664,139	-0.11(-0.14%)
Jan 04, 2019	74.24	75.94	73.59	75.88	2,210,817	+2.61(+3.57%)
Jan 03, 2019	75.08	75.60	73.07	73.26	2,314,093	-2.50(-3.30%)
Jan 02, 2019	74.43	76.24	74.43	75.76	1,430,961	-0.40(-0.52%)
Dec 31, 2018	75.96	76.46	75.34	76.16	1,756,847	+0.81(+1.07%)
Dec 28, 2018	75.72	76.24	74.81	75.35	1,325,545	+0.02(+0.03%)
Dec 27, 2018	72.61	75.38	72.59	75.33	1,564,760	+1.37(+1.85%)
Dec 26, 2018	70.53	74.02	69.78	73.96	1,926,053	+3.88(+5.53%)
Dec 24, 2018	71.13	72.21	69.95	70.08	1,218,871	-1.51(-2.11%)
Dec 21, 2018	72.50	74.52	71.27	71.59	5,131,016	-0.43(-0.60%)
Dec 20, 2018	72.36	73.41	71.70	72.02	2,614,602	-0.92(-1.26%)
Dec 19, 2018	75.25	75.99	72.65	72.93	2,258,681	-1.97(-2.63%)
Dec 18, 2018	75.74	76.42	74.52	74.90	2,189,934	-0.19(-0.25%)
Dec 17, 2018	75.86	76.99	74.81	75.09	2,376,008	-0.78(-1.02%)
Dec 14, 2018	76.14	77.07	75.54	75.87	2,347,675	-1.06(-1.38%)
Dec 13, 2018	77.03	77.22	75.78	76.93	1,787,645	-0.05(-0.06%)
Dec 12, 2018	76.76	78.05	76.25	76.98	2,531,216	+1.63(+2.16%)
Dec 11, 2018	77.20	77.71	74.87	75.35	1,863,176	-0.34(-0.45%)
Dec 10, 2018	76.21	76.87	74.33	75.70	1,659,191	-0.68(-0.89%)
Dec 07, 2018	77.59	79.12	76.29	76.38	2,569,363	-1.29(-1.67%)
Dec 06, 2018	76.19	77.77	74.93	77.67	2,856,301	-0.34(-0.43%)
Dec 04, 2018	81.45	81.50	77.79	78.01	2,384,459	-3.53(-4.33%)
Dec 03, 2018	82.43	83.08	81.08	81.54	2,512,276	+0.18(+0.22%)
Nov 30, 2018	79.71	81.56	79.06	81.36	3,691,002	+1.22(+1.52%)
Nov 29, 2018	79.94	81.02	79.50	80.14	1,820,460	-0.38(-0.48%)
Nov 28, 2018	77.75	80.57	77.25	80.52	2,034,769	+2.84(+3.66%)
Nov 27, 2018	78.19	78.47	77.26	77.68	1,537,350	-0.89(-1.14%)
Nov 26, 2018	78.52	79.31	78.00	78.57	1,267,230	+1.07(+1.38%)
Nov 23, 2018	76.75	78.24	76.48	77.50	900,706	+0.11(+0.15%)
Nov 21, 2018		77.39	77.39	77.39	0	+2.06(+2.73%)
Nov 20, 2018	76.72	77.37	74.90	75.33	2,770,259	-2.42(-3.12%)
Nov 19, 2018	78.48	78.51	76.76	77.75	1,386,022	-0.75(-0.95%)
Nov 16, 2018	78.31	78.95	77.61	78.50	1,538,955	-0.16(-0.20%)
Nov 15, 2018	76.75	78.66	76.39	78.65	1,760,498	+1.24(+1.61%)
Nov 14, 2018	79.24	79.78	76.59	77.41	1,880,851	-1.08(-1.38%)
Nov 13, 2018	78.74	79.56	77.91	78.49	1,705,060	+0.23(+0.29%)
Nov 12, 2018	80.05	80.62	78.11	78.26	1,954,611	-2.37(-2.94%)
Nov 09, 2018	81.69	81.69	79.75	80.64	2,053,610	-1.15(-1.41%)
Nov 08, 2018	82.45	82.89	81.34	81.79	1,634,988	-1.32(-1.59%)
Nov 07, 2018	81.93	83.19	80.82	83.11	1,498,927	+1.94(+2.39%)
Nov 06, 2018	80.01	81.23	79.94	81.17	1,912,408	+1.40(+1.76%)
Nov 05, 2018	79.30	80.21	78.74	79.77	1,088,837	+0.40(+0.51%)
Nov 02, 2018	80.73	81.45	78.96	79.37	1,601,730	-0.89(-1.11%)

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.