Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.12	76.13	74.31	74.91	401,401	-0.33(-0.43%)
Jan 30, 2019	76.17	76.17	73.76	75.23	660,827	+0.27(+0.36%)
Jan 29, 2019	70.91	77.09	69.50	74.96	766,540	+3.33(+4.65%)
Jan 28, 2019	71.39	71.96	70.74	71.63	727,201	-0.21(-0.29%)
Jan 25, 2019	71.43	72.55	71.04	71.84	323,822	+1.31(+1.86%)
Jan 24, 2019	70.24	71.60	70.23	70.53	401,394	+0.33(+0.48%)
Jan 23, 2019	71.42	72.24	69.90	70.19	528,000	-1.07(-1.50%)
Jan 22, 2019	71.89	71.99	70.72	71.26	564,442	-1.01(-1.40%)
Jan 18, 2019	71.93	72.82	71.52	72.27	284,049	+0.98(+1.37%)
Jan 17, 2019	69.24	71.79	69.24	71.30	490,350	+1.64(+2.35%)
Jan 16, 2019	69.21	70.04	69.12	69.66	401,863	+0.44(+0.64%)
Jan 15, 2019	69.36	69.64	68.79	69.21	123,295	-0.06(-0.09%)
Jan 14, 2019	68.99	69.92	68.23	69.28	384,233	-0.33(-0.48%)
Jan 11, 2019	68.66	69.62	68.18	69.61	195,000	+0.47(+0.68%)
Jan 10, 2019	67.97	69.19	67.67	69.14	188,044	+0.63(+0.92%)
Jan 09, 2019	68.03	68.99	67.74	68.51	210,777	+1.00(+1.49%)
Jan 08, 2019	66.97	67.74	66.69	67.50	244,184	+1.26(+1.90%)
Jan 07, 2019	65.68	67.05	65.11	66.25	466,894	+0.73(+1.12%)
Jan 04, 2019	64.29	65.90	64.29	65.51	325,037	+2.46(+3.90%)
Jan 03, 2019	64.44	64.88	62.49	63.05	226,786	-1.87(-2.89%)
Jan 02, 2019	64.14	65.25	63.37	64.92	304,217	-0.41(-0.62%)
Dec 31, 2018	64.51	65.33	64.19	65.33	362,601	+1.12(+1.75%)
Dec 28, 2018	64.66	65.31	64.01	64.21	471,868	-0.31(-0.48%)
Dec 27, 2018	62.82	64.53	62.35	64.52	393,779	+0.61(+0.95%)
Dec 26, 2018	61.35	64.00	60.81	63.91	347,170	+2.83(+4.64%)
Dec 24, 2018	62.85	63.01	60.99	61.08	192,791	-2.28(-3.60%)
Dec 21, 2018	64.37	65.33	63.18	63.36	704,653	-0.90(-1.39%)
Dec 20, 2018	65.11	65.92	63.80	64.25	353,152	-1.14(-1.74%)
Dec 19, 2018	67.10	67.78	64.89	65.40	420,692	-2.04(-3.02%)
Dec 18, 2018	67.42	68.46	67.05	67.43	374,801	+0.64(+0.96%)
Dec 17, 2018	68.78	68.95	66.47	66.79	369,809	-1.99(-2.90%)
Dec 14, 2018	69.08	70.29	68.35	68.78	372,655	-1.04(-1.49%)
Dec 13, 2018	70.86	71.31	69.69	69.82	472,353	-0.93(-1.32%)
Dec 12, 2018	71.22	72.21	70.67	70.75	319,155	+0.72(+1.03%)
Dec 11, 2018	72.16	72.36	69.72	70.03	342,470	-0.77(-1.09%)
Dec 10, 2018	71.50	71.86	69.98	70.80	590,418	-0.86(-1.20%)
Dec 07, 2018	74.08	74.82	71.25	71.66	572,627	-2.23(-3.01%)
Dec 06, 2018	73.70	73.99	71.72	73.89	346,276	-0.95(-1.27%)
Dec 04, 2018	78.35	78.49	74.76	74.84	513,409	-3.33(-4.26%)
Dec 03, 2018	79.74	80.72	77.77	78.17	548,585	-0.01(-0.01%)
Nov 30, 2018	76.30	78.53	76.30	78.18	544,786	+1.62(+2.12%)
Nov 29, 2018	77.29	78.10	76.29	76.56	345,987	-0.83(-1.08%)
Nov 28, 2018	76.30	77.54	75.64	77.39	492,669	+1.33(+1.75%)
Nov 27, 2018	77.74	78.10	75.76	76.05	290,323	-2.12(-2.71%)
Nov 26, 2018	78.15	79.21	77.60	78.17	300,301	+0.68(+0.87%)
Nov 23, 2018	76.79	78.44	75.33	77.50	166,179	-0.94(-1.20%)
Nov 21, 2018		78.43	78.43	78.43	0	+0.03(+0.03%)
Nov 20, 2018	79.00	79.52	77.88	78.41	262,433	-1.80(-2.25%)
Nov 19, 2018	82.26	82.56	79.81	80.21	384,272	-2.39(-2.89%)
Nov 16, 2018	82.33	83.45	81.94	82.60	290,092	+0.03(+0.03%)
Nov 15, 2018	81.72	83.10	81.44	82.57	336,855	+0.02(+0.02%)
Nov 14, 2018	82.49	83.94	82.28	82.55	364,679	+0.89(+1.09%)
Nov 13, 2018	81.98	83.08	81.36	81.66	337,223	-0.10(-0.12%)
Nov 12, 2018	83.80	83.80	81.50	81.76	215,086	-1.77(-2.12%)
Nov 09, 2018	83.82	84.61	82.40	83.53	198,905	-1.24(-1.47%)
Nov 08, 2018	83.97	85.34	83.97	84.77	252,699	+0.93(+1.11%)
Nov 07, 2018	82.72	83.98	81.89	83.84	301,001	+1.95(+2.38%)
Nov 06, 2018	81.40	82.42	81.09	81.90	633,800	+0.34(+0.42%)
Nov 05, 2018	82.48	82.83	80.80	81.55	314,876	-0.44(-0.54%)
Nov 02, 2018	81.53	83.00	81.18	81.99	415,226	+1.14(+1.40%)

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.