Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	84.27	84.36	83.50	84.00	37,006	-0.34(-0.40%)
Jan 30, 2019	85.29	85.61	83.38	84.34	52,026	+0.97(+1.16%)
Jan 29, 2019	83.82	84.06	83.26	83.38	34,855	-0.02(-0.02%)
Jan 28, 2019	83.18	84.05	82.11	83.40	31,780	-0.88(-1.04%)
Jan 25, 2019	84.98	86.31	83.99	84.28	45,934	-0.38(-0.45%)
Jan 24, 2019	83.60	84.76	82.95	84.66	81,439	+1.05(+1.26%)
Jan 23, 2019	83.42	83.98	82.72	83.60	82,498	+0.19(+0.22%)
Jan 22, 2019	83.46	84.82	82.59	83.42	57,140	-0.43(-0.51%)
Jan 18, 2019	81.52	84.72	81.44	83.85	73,721	+2.59(+3.19%)
Jan 17, 2019	80.33	81.81	79.95	81.25	83,477	+0.62(+0.77%)
Jan 16, 2019	79.88	80.99	79.29	80.63	66,877	+0.82(+1.03%)
Jan 15, 2019	79.28	80.55	79.00	79.81	68,457	-0.17(-0.21%)
Jan 14, 2019	79.05	81.24	79.05	79.97	63,310	+0.56(+0.71%)
Jan 11, 2019	78.35	80.67	77.90	79.41	89,026	+0.69(+0.88%)
Jan 10, 2019	77.57	78.83	77.30	78.72	50,448	+0.83(+1.06%)
Jan 09, 2019	77.44	78.74	76.26	77.89	93,101	+0.76(+0.98%)
Jan 08, 2019	76.14	77.55	75.44	77.13	51,623	+1.53(+2.02%)
Jan 07, 2019	74.69	76.34	74.14	75.60	56,068	+0.99(+1.33%)
Jan 04, 2019	74.10	75.76	73.70	74.61	44,153	+1.45(+1.98%)
Jan 03, 2019	74.40	74.40	72.61	73.16	43,856	-1.51(-2.02%)
Jan 02, 2019	74.19	75.74	73.54	74.67	78,412	-0.63(-0.84%)
Dec 31, 2018	75.14	75.42	73.73	75.30	46,207	+0.49(+0.65%)
Dec 28, 2018	74.89	76.19	74.09	74.81	50,623	-0.08(-0.10%)
Dec 27, 2018	74.77	74.93	72.58	74.89	55,063	+0.40(+0.54%)
Dec 26, 2018	72.15	74.64	70.61	74.49	72,012	+2.50(+3.48%)
Dec 24, 2018	73.60	74.21	71.56	71.99	50,006	-2.28(-3.07%)
Dec 21, 2018	74.14	75.78	73.96	74.27	334,645	+0.10(+0.13%)
Dec 20, 2018	74.22	75.77	72.87	74.17	114,881	+1.22(+1.67%)
Dec 19, 2018	76.18	76.69	72.35	72.95	75,304	-3.34(-4.38%)
Dec 18, 2018	76.53	77.71	75.67	76.29	67,264	+0.70(+0.93%)
Dec 17, 2018	74.67	76.69	74.42	75.59	76,496	+1.45(+1.96%)
Dec 14, 2018	74.64	76.62	73.69	74.14	78,450	-1.32(-1.75%)
Dec 13, 2018	76.31	78.55	74.63	75.46	45,694	-0.32(-0.42%)
Dec 12, 2018	77.41	77.46	75.48	75.79	71,954	-0.40(-0.52%)
Dec 11, 2018	78.23	79.08	75.66	76.19	80,173	-0.89(-1.15%)
Dec 10, 2018	75.74	77.81	75.42	77.07	72,023	+1.33(+1.76%)
Dec 07, 2018	77.00	77.00	74.96	75.74	44,564	-1.55(-2.00%)
Dec 06, 2018	77.24	77.91	75.82	77.29	47,812	-1.24(-1.58%)
Dec 04, 2018	79.76	80.04	78.23	78.52	85,740	-1.28(-1.60%)
Dec 03, 2018	81.80	83.89	78.16	79.80	103,644	-0.85(-1.05%)
Nov 30, 2018	80.69	81.91	79.83	80.65	59,248	-0.20(-0.25%)
Nov 29, 2018	80.92	81.43	79.60	80.85	34,776	-0.56(-0.68%)
Nov 28, 2018	78.93	81.50	76.86	81.41	66,899	+3.15(+4.02%)
Nov 27, 2018	77.22	78.45	76.73	78.26	49,652	+0.59(+0.76%)
Nov 26, 2018	79.70	81.37	76.60	77.67	91,844	-1.56(-1.97%)
Nov 23, 2018	78.57	79.92	78.44	79.22	10,062	+0.12(+0.15%)
Nov 21, 2018		79.11	79.11	79.11	0	+0.30(+0.38%)
Nov 20, 2018	79.63	81.36	78.52	78.81	58,021	-1.70(-2.12%)
Nov 19, 2018	83.20	83.99	80.30	80.51	55,830	-3.52(-4.18%)
Nov 16, 2018	82.74	84.52	82.13	84.03	202,492	+0.85(+1.02%)
Nov 15, 2018	82.78	83.95	80.98	83.18	50,323	-0.14(-0.16%)
Nov 14, 2018	85.04	85.49	81.47	83.31	53,103	-0.90(-1.06%)
Nov 13, 2018	85.22	85.83	84.05	84.21	34,989	-0.81(-0.95%)
Nov 12, 2018	84.26	86.31	84.12	85.02	48,258	+0.74(+0.88%)
Nov 09, 2018	86.55	87.25	84.13	84.28	49,493	-2.86(-3.29%)
Nov 08, 2018	86.62	87.81	86.34	87.14	45,706	-0.03(-0.03%)
Nov 07, 2018	87.69	88.34	85.93	87.17	30,196	+0.13(+0.15%)
Nov 06, 2018	84.84	87.12	84.84	87.04	30,587	+2.01(+2.36%)
Nov 05, 2018	87.42	88.47	84.19	85.04	67,100	-2.48(-2.84%)
Nov 02, 2018	89.19	89.72	86.57	87.52	37,068	-1.12(-1.26%)

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.