Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	82.12	83.23	81.24	81.89	367,156	-0.36(-0.43%)
Jan 30, 2019	83.27	83.27	80.64	82.25	604,449	+0.30(+0.36%)
Jan 29, 2019	77.52	84.28	75.98	81.95	701,142	+3.64(+4.65%)
Jan 28, 2019	78.05	78.67	77.33	78.31	665,159	-0.23(-0.29%)
Jan 25, 2019	78.10	79.31	77.66	78.54	296,195	+1.43(+1.86%)
Jan 24, 2019	76.79	78.27	76.78	77.11	367,149	+0.37(+0.48%)
Jan 23, 2019	78.09	78.98	76.42	76.74	482,954	-1.17(-1.50%)
Jan 22, 2019	78.59	78.71	77.31	77.91	516,286	-1.11(-1.40%)
Jan 18, 2019	78.64	79.61	78.19	79.02	259,815	+1.07(+1.37%)
Jan 17, 2019	75.70	78.49	75.70	77.95	448,516	+1.79(+2.35%)
Jan 16, 2019	75.67	76.57	75.57	76.16	367,578	+0.48(+0.64%)
Jan 15, 2019	75.83	76.14	75.21	75.67	112,776	-0.07(-0.09%)
Jan 14, 2019	75.42	76.44	74.59	75.74	351,452	-0.37(-0.48%)
Jan 11, 2019	75.07	76.12	74.54	76.11	178,364	+0.51(+0.68%)
Jan 10, 2019	74.32	75.64	73.98	75.59	172,001	+0.69(+0.92%)
Jan 09, 2019	74.37	75.42	74.06	74.90	192,794	+1.10(+1.49%)
Jan 08, 2019	73.22	74.06	72.91	73.80	223,352	+1.38(+1.90%)
Jan 07, 2019	71.81	73.31	71.19	72.43	427,061	+0.80(+1.12%)
Jan 04, 2019	70.29	72.05	70.29	71.62	297,307	+2.69(+3.90%)
Jan 03, 2019	70.45	70.93	68.32	68.93	207,438	-2.05(-2.89%)
Jan 02, 2019	70.12	71.34	69.28	70.98	278,263	-0.45(-0.62%)
Dec 31, 2018	70.53	71.43	70.18	71.43	331,666	+1.23(+1.75%)
Dec 28, 2018	70.69	71.41	69.98	70.20	431,610	-0.34(-0.48%)
Dec 27, 2018	68.68	70.54	68.17	70.53	360,184	+0.66(+0.95%)
Dec 26, 2018	67.07	69.97	66.48	69.87	317,551	+3.10(+4.64%)
Dec 24, 2018	68.71	68.89	66.68	66.77	176,343	-2.49(-3.60%)
Dec 21, 2018	70.38	71.43	69.07	69.27	644,536	-0.98(-1.39%)
Dec 20, 2018	71.18	72.07	69.75	70.25	323,023	-1.25(-1.74%)
Dec 19, 2018	73.36	74.11	70.94	71.49	384,800	-2.23(-3.02%)
Dec 18, 2018	73.71	74.85	73.31	73.72	342,825	+0.70(+0.96%)
Dec 17, 2018	75.20	75.38	72.67	73.02	338,259	-2.18(-2.90%)
Dec 14, 2018	75.52	76.85	74.72	75.20	340,862	-1.14(-1.49%)
Dec 13, 2018	77.47	77.96	76.20	76.33	432,054	-1.02(-1.32%)
Dec 12, 2018	77.87	78.95	77.26	77.35	291,927	+0.79(+1.03%)
Dec 11, 2018	78.89	79.10	76.22	76.56	313,252	-0.84(-1.09%)
Dec 10, 2018	78.17	78.56	76.50	77.40	540,047	-0.94(-1.20%)
Dec 07, 2018	80.98	81.80	77.89	78.34	523,774	-2.43(-3.01%)
Dec 06, 2018	80.58	80.90	78.41	80.78	316,734	-1.04(-1.27%)
Dec 04, 2018	85.66	85.81	81.74	81.82	469,608	-3.64(-4.26%)
Dec 03, 2018	87.18	88.25	85.02	85.46	501,783	-0.01(-0.01%)
Nov 30, 2018	83.42	85.86	83.42	85.47	498,308	+1.77(+2.12%)
Nov 29, 2018	84.50	85.39	83.41	83.70	316,469	-1.26(-1.48%)
Nov 28, 2018	83.76	85.12	83.03	84.95	448,800	+1.46(+1.75%)
Nov 27, 2018	85.34	85.73	83.16	83.49	264,472	-2.33(-2.71%)
Nov 26, 2018	85.78	86.95	85.19	85.81	273,561	+0.74(+0.87%)
Nov 23, 2018	84.30	86.11	82.70	85.07	151,382	-1.03(-1.20%)
Nov 21, 2018		86.10	86.10	86.10	0	+0.03(+0.03%)
Nov 20, 2018	86.72	87.29	85.50	86.07	239,065	-1.98(-2.25%)
Nov 19, 2018	90.30	90.63	87.61	88.05	350,055	-2.62(-2.89%)
Nov 16, 2018	90.38	91.60	89.95	90.67	264,261	+0.03(+0.03%)
Nov 15, 2018	89.70	91.22	89.41	90.64	306,860	+0.02(+0.02%)
Nov 14, 2018	90.55	92.15	90.33	90.62	332,207	+0.98(+1.09%)
Nov 13, 2018	89.99	91.20	89.32	89.64	307,195	-0.11(-0.12%)
Nov 12, 2018	91.99	91.99	89.47	89.75	195,934	-1.94(-2.12%)
Nov 09, 2018	92.02	92.88	90.45	91.69	181,193	-1.37(-1.47%)
Nov 08, 2018	92.18	93.68	92.18	93.06	230,197	+1.02(+1.11%)
Nov 07, 2018	90.80	92.19	89.89	92.04	274,198	+2.14(+2.38%)
Nov 06, 2018	89.36	90.47	89.02	89.90	577,364	+0.38(+0.42%)
Nov 05, 2018	90.54	90.93	88.70	89.52	286,838	-0.48(-0.54%)
Nov 02, 2018	89.49	91.11	89.12	90.01	378,253	+1.25(+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.