Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	88.12	90.88	87.70	90.33	4,235,860	+2.95(+3.37%)
Jan 30, 2019	85.81	87.42	85.05	87.38	3,878,003	+1.95(+2.28%)
Jan 29, 2019	88.03	88.03	85.02	85.44	4,044,189	-3.16(-3.57%)
Jan 28, 2019	87.60	88.77	86.82	88.60	4,431,187	-1.24(-1.38%)
Jan 25, 2019	90.54	91.06	88.99	89.84	4,256,669	+0.25(+0.28%)
Jan 24, 2019	87.51	89.66	86.70	89.59	3,232,670	+2.30(+2.64%)
Jan 23, 2019	90.03	90.10	86.61	87.29	4,172,271	-2.13(-2.39%)
Jan 22, 2019	89.78	90.09	88.15	89.42	4,569,213	-1.19(-1.31%)
Jan 18, 2019	88.44	91.23	88.36	90.61	5,517,761	+3.14(+3.59%)
Jan 17, 2019	86.13	87.99	85.84	87.46	4,373,768	-0.60(-0.68%)
Jan 16, 2019	86.18	88.23	84.18	88.06	6,756,761	+0.42(+0.48%)
Jan 15, 2019	87.12	87.73	86.54	87.64	2,853,683	+0.89(+1.03%)
Jan 14, 2019	87.77	88.12	86.59	86.75	3,422,293	-2.08(-2.34%)
Jan 11, 2019	88.79	89.69	88.05	88.82	3,836,986	-0.30(-0.34%)
Jan 10, 2019	86.95	89.55	86.69	89.13	4,829,062	+2.06(+2.36%)
Jan 09, 2019	87.95	89.11	86.07	87.07	4,265,544	-0.11(-0.12%)
Jan 08, 2019	86.63	87.88	85.88	87.18	6,604,940	+1.40(+1.63%)
Jan 07, 2019	83.13	86.28	81.71	85.78	6,750,794	+3.10(+3.76%)
Jan 04, 2019	79.15	83.49	78.38	82.67	7,407,560	+5.59(+7.25%)
Jan 03, 2019	77.81	78.69	76.01	77.08	3,822,011	-1.63(-2.07%)
Jan 02, 2019	75.62	78.97	75.60	78.71	3,243,734	+1.43(+1.85%)
Dec 31, 2018	78.34	78.72	76.68	77.28	3,004,563	-0.38(-0.49%)
Dec 28, 2018	78.31	78.63	76.68	77.66	2,791,352	-0.13(-0.16%)
Dec 27, 2018	75.51	77.82	75.17	77.79	4,266,062	+1.51(+1.98%)
Dec 26, 2018	73.64	76.34	72.38	76.28	3,326,116	+3.10(+4.24%)
Dec 24, 2018	74.19	75.80	72.84	73.17	2,610,817	-1.81(-2.42%)
Dec 21, 2018	76.68	77.82	74.07	74.99	7,995,321	-0.85(-1.12%)
Dec 20, 2018	76.07	77.75	74.88	75.84	5,588,526	-0.90(-1.17%)
Dec 19, 2018	78.37	79.54	75.74	76.74	6,552,260	-1.61(-2.05%)
Dec 18, 2018	78.03	80.10	77.74	78.34	6,216,104	+0.75(+0.97%)
Dec 17, 2018	78.48	80.32	76.86	77.59	4,169,729	-0.91(-1.16%)
Dec 14, 2018	78.17	80.25	77.50	78.50	5,337,940	-0.69(-0.87%)
Dec 13, 2018	82.17	82.19	79.11	79.19	5,115,885	-2.09(-2.57%)
Dec 12, 2018	82.58	83.60	81.19	81.27	3,472,354	-0.44(-0.54%)
Dec 11, 2018	83.36	83.55	81.02	81.71	3,958,632	-0.28(-0.35%)
Dec 10, 2018	80.64	82.85	80.60	82.00	3,970,540	+1.18(+1.47%)
Dec 07, 2018	82.05	83.38	80.52	80.81	4,685,951	-1.33(-1.62%)
Dec 06, 2018	78.29	82.14	77.86	82.14	5,864,725	+2.64(+3.33%)
Dec 04, 2018	81.71	83.13	79.32	79.50	5,237,870	-2.76(-3.36%)
Dec 03, 2018	84.03	84.85	81.62	82.26	5,079,151	-0.07(-0.08%)
Nov 30, 2018	84.52	85.03	82.00	82.33	5,509,490	-2.27(-2.69%)
Nov 29, 2018	83.33	85.44	82.88	84.60	3,505,945	+0.48(+0.57%)
Nov 28, 2018	83.74	84.53	82.18	84.12	4,265,740	+0.84(+1.01%)
Nov 27, 2018	82.93	83.90	81.52	83.28	3,443,404	+0.11(+0.13%)
Nov 26, 2018	81.79	83.25	80.78	83.17	5,411,794	+2.21(+2.73%)
Nov 23, 2018	82.09	82.51	80.71	80.96	1,947,084	-1.32(-1.61%)
Nov 21, 2018		82.28	82.28	82.28	0	+0.98(+1.20%)
Nov 20, 2018	79.15	81.70	78.76	81.30	5,502,617	-0.02(-0.02%)
Nov 19, 2018	84.32	84.43	81.01	81.32	4,516,011	-2.87(-3.41%)
Nov 16, 2018	85.64	86.06	83.22	84.19	4,682,071	-2.23(-2.58%)
Nov 15, 2018	84.24	86.45	83.10	86.42	3,906,430	+2.44(+2.90%)
Nov 14, 2018	86.41	86.53	83.22	83.99	3,626,722	-1.60(-1.87%)
Nov 13, 2018	86.50	87.50	85.19	85.58	3,811,125	-0.26(-0.31%)
Nov 12, 2018	86.77	87.04	84.23	85.85	5,230,028	-1.20(-1.38%)
Nov 09, 2018	90.94	90.94	86.39	87.05	7,389,486	-4.88(-5.31%)
Nov 08, 2018	92.06	92.29	90.42	91.93	5,143,708	+0.07(+0.07%)
Nov 07, 2018	91.08	92.67	90.35	91.86	7,392,454	+1.54(+1.70%)
Nov 06, 2018	90.77	91.57	89.68	90.32	4,207,425	-0.45(-0.50%)
Nov 05, 2018	90.65	91.13	89.27	90.77	4,208,681	+0.23(+0.25%)
Nov 02, 2018	93.32	93.82	89.94	90.55	5,437,806	-1.70(-1.85%)

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.