Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.46	76.22	74.40	75.45	2,109,356	+0.49(+0.65%)
Jan 30, 2019	73.92	75.21	73.23	74.97	1,703,879	+1.77(+2.41%)
Jan 29, 2019	72.42	73.63	72.42	73.20	1,942,030	+1.15(+1.60%)
Jan 28, 2019	71.25	72.47	71.05	72.05	1,362,606	+0.48(+0.67%)
Jan 25, 2019	70.83	72.30	70.65	71.57	2,391,239	+2.39(+3.46%)
Jan 24, 2019	69.13	70.27	68.83	69.18	1,776,454	+0.09(+0.14%)
Jan 23, 2019	70.69	70.88	68.68	69.09	1,360,066	-1.36(-1.92%)
Jan 22, 2019	70.55	70.76	69.26	70.44	1,536,206	-1.18(-1.64%)
Jan 18, 2019	70.87	72.20	70.82	71.62	1,559,350	+1.25(+1.78%)
Jan 17, 2019	69.01	70.78	68.74	70.37	2,162,178	+1.27(+1.84%)
Jan 16, 2019	69.09	70.03	68.69	69.10	2,819,901	+0.27(+0.39%)
Jan 15, 2019	70.07	71.05	68.35	68.83	2,275,764	-3.11(-4.33%)
Jan 14, 2019	71.59	72.41	71.12	71.94	1,471,026	-0.41(-0.57%)
Jan 11, 2019	71.70	72.76	70.44	72.35	1,632,963	+0.13(+0.18%)
Jan 10, 2019	71.25	72.88	70.60	72.22	2,064,343	+0.40(+0.56%)
Jan 09, 2019	72.69	72.98	70.97	71.82	1,191,817	-0.46(-0.63%)
Jan 08, 2019	72.23	72.63	71.59	72.27	1,736,313	+0.70(+0.98%)
Jan 07, 2019	71.30	72.10	70.42	71.57	1,512,173	+0.32(+0.45%)
Jan 04, 2019	69.69	72.23	69.51	71.26	2,235,668	+3.32(+4.88%)
Jan 03, 2019	71.83	71.85	67.83	67.94	2,105,748	-5.07(-6.94%)
Jan 02, 2019	70.84	73.86	70.22	73.00	1,125,878	+0.97(+1.35%)
Dec 31, 2018	71.97	72.67	71.06	72.03	1,112,752	+0.31(+0.43%)
Dec 28, 2018	72.51	73.26	71.13	71.72	1,286,619	-0.45(-0.62%)
Dec 27, 2018	70.36	72.26	69.16	72.17	1,772,865	+0.88(+1.23%)
Dec 26, 2018	68.63	71.32	67.19	71.29	1,605,228	+2.94(+4.31%)
Dec 24, 2018	69.12	69.94	67.70	68.35	931,073	-1.60(-2.28%)
Dec 21, 2018	71.34	72.58	69.72	69.95	2,970,298	-1.23(-1.73%)
Dec 20, 2018	72.49	73.03	68.85	71.18	5,012,264	-3.40(-4.56%)
Dec 19, 2018	76.01	77.24	73.90	74.58	1,888,114	-1.15(-1.52%)
Dec 18, 2018	75.91	77.27	75.37	75.73	1,808,194	+0.49(+0.65%)
Dec 17, 2018	79.00	79.08	74.49	75.25	2,955,790	-4.17(-5.25%)
Dec 14, 2018	81.38	81.91	78.52	79.41	1,840,106	-2.78(-3.38%)
Dec 13, 2018	82.81	83.27	81.52	82.19	1,022,603	-0.47(-0.57%)
Dec 12, 2018	84.05	84.30	82.60	82.66	1,045,024	-0.28(-0.34%)
Dec 11, 2018	84.76	85.74	82.60	82.94	1,138,625	+0.04(+0.04%)
Dec 10, 2018	82.85	83.62	81.24	82.90	1,168,565	+0.36(+0.44%)
Dec 07, 2018	85.03	85.87	82.01	82.54	1,636,141	-2.37(-2.79%)
Dec 06, 2018	85.70	85.70	81.95	84.91	2,185,522	-1.86(-2.15%)
Dec 04, 2018	91.41	92.94	86.60	86.77	2,600,706	-4.91(-5.35%)
Dec 03, 2018	91.80	93.44	90.87	91.68	1,823,662	+1.99(+2.22%)
Nov 30, 2018	89.38	90.59	88.66	89.68	1,114,603	-0.09(-0.10%)
Nov 29, 2018	90.04	90.19	87.89	89.78	960,477	-0.19(-0.21%)
Nov 28, 2018	88.59	90.03	87.55	89.96	1,174,363	+1.11(+1.25%)
Nov 27, 2018	89.07	90.27	88.10	88.85	1,089,224	-1.10(-1.22%)
Nov 26, 2018	90.63	91.26	89.28	89.95	1,046,701	-0.15(-0.17%)
Nov 23, 2018	88.41	91.32	88.10	90.10	518,530	+1.16(+1.31%)
Nov 21, 2018		88.94	88.94	88.94	0	-0.20(-0.23%)
Nov 20, 2018	91.12	91.38	88.49	89.14	1,765,407	-3.60(-3.89%)
Nov 19, 2018	93.71	95.16	92.47	92.75	1,047,912	-1.28(-1.36%)
Nov 16, 2018	95.06	95.71	92.98	94.02	1,481,806	-1.60(-1.67%)
Nov 15, 2018	92.86	96.25	92.24	95.62	1,223,884	+2.57(+2.76%)
Nov 14, 2018	93.11	94.06	92.62	93.05	843,820	+0.69(+0.75%)
Nov 13, 2018	91.60	93.98	91.55	92.36	1,561,453	+1.05(+1.15%)
Nov 12, 2018	95.21	95.23	91.20	91.31	1,333,514	-4.01(-4.21%)
Nov 09, 2018	96.83	97.30	93.56	95.33	1,562,679	-3.25(-3.30%)
Nov 08, 2018	97.11	99.63	94.60	98.57	2,839,566	-1.97(-1.96%)
Nov 07, 2018	100.56	101.25	99.31	100.55	1,881,412	+0.19(+0.19%)
Nov 06, 2018	98.93	100.46	98.79	100.36	1,312,565	+1.47(+1.49%)
Nov 05, 2018	98.81	99.49	97.76	98.89	891,351	-0.21(-0.22%)
Nov 02, 2018	98.52	101.00	98.31	99.11	1,837,302	+0.95(+0.97%)

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.