Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	75.01	76.02	74.21	74.80	401,960	-0.33(-0.43%)
Jan 30, 2019	76.06	76.06	73.66	75.13	661,746	+0.27(+0.36%)
Jan 29, 2019	70.81	76.98	69.40	74.86	767,606	+3.33(+4.65%)
Jan 28, 2019	71.29	71.86	70.64	71.53	728,212	-0.21(-0.29%)
Jan 25, 2019	71.33	72.44	70.94	71.74	324,272	+1.31(+1.86%)
Jan 24, 2019	70.14	71.50	70.13	70.43	401,952	+0.33(+0.48%)
Jan 23, 2019	71.32	72.14	69.81	70.09	528,735	-1.07(-1.50%)
Jan 22, 2019	71.79	71.89	70.62	71.16	565,227	-1.01(-1.40%)
Jan 18, 2019	71.83	72.72	71.42	72.17	284,444	+0.98(+1.37%)
Jan 17, 2019	69.15	71.69	69.15	71.20	491,032	+1.64(+2.35%)
Jan 16, 2019	69.12	69.94	69.03	69.56	402,422	+0.44(+0.64%)
Jan 15, 2019	69.26	69.54	68.69	69.12	123,467	-0.06(-0.09%)
Jan 14, 2019	68.89	69.82	68.13	69.18	384,767	-0.33(-0.48%)
Jan 11, 2019	68.57	69.53	68.09	69.52	195,271	+0.47(+0.68%)
Jan 10, 2019	67.88	69.09	67.57	69.05	188,306	+0.63(+0.92%)
Jan 09, 2019	67.93	68.89	67.65	68.41	211,070	+1.00(+1.49%)
Jan 08, 2019	66.88	67.65	66.60	67.41	244,524	+1.26(+1.90%)
Jan 07, 2019	65.59	66.96	65.02	66.15	467,543	+0.73(+1.12%)
Jan 04, 2019	64.20	65.81	64.20	65.42	325,489	+2.46(+3.90%)
Jan 03, 2019	64.35	64.79	62.40	62.96	227,101	-1.87(-2.89%)
Jan 02, 2019	64.05	65.16	63.28	64.83	304,640	-0.41(-0.62%)
Dec 31, 2018	64.42	65.24	64.10	65.24	363,106	+1.12(+1.75%)
Dec 28, 2018	64.57	65.22	63.92	64.12	472,524	-0.31(-0.48%)
Dec 27, 2018	62.74	64.44	62.27	64.43	394,327	+0.61(+0.95%)
Dec 26, 2018	61.26	63.91	60.72	63.82	347,653	+2.83(+4.64%)
Dec 24, 2018	62.76	62.93	60.90	60.99	193,059	-2.28(-3.60%)
Dec 21, 2018	64.28	65.24	63.09	63.27	705,633	-0.89(-1.39%)
Dec 20, 2018	65.02	65.83	63.71	64.17	353,643	-1.14(-1.74%)
Dec 19, 2018	67.00	67.69	64.80	65.30	421,277	-2.03(-3.02%)
Dec 18, 2018	67.33	68.37	66.96	67.34	375,322	+0.64(+0.96%)
Dec 17, 2018	68.68	68.86	66.38	66.70	370,323	-1.99(-2.90%)
Dec 14, 2018	68.98	70.19	68.25	68.68	373,173	-1.04(-1.49%)
Dec 13, 2018	70.76	71.21	69.60	69.72	473,010	-0.93(-1.32%)
Dec 12, 2018	71.13	72.11	70.57	70.66	319,599	+0.72(+1.03%)
Dec 11, 2018	72.06	72.26	69.62	69.93	342,947	-0.77(-1.09%)
Dec 10, 2018	71.41	71.76	69.88	70.70	591,240	-0.86(-1.20%)
Dec 07, 2018	73.97	74.71	71.15	71.56	573,424	-2.22(-3.01%)
Dec 06, 2018	73.60	73.89	71.62	73.78	346,758	-0.95(-1.27%)
Dec 04, 2018	78.24	78.38	74.66	74.73	514,123	-3.33(-4.26%)
Dec 03, 2018	79.63	80.61	77.66	78.06	549,348	-0.01(-0.01%)
Nov 30, 2018	76.20	78.42	76.20	78.07	545,544	+1.62(+2.12%)
Nov 29, 2018	77.18	77.99	76.19	76.45	346,468	-0.83(-1.08%)
Nov 28, 2018	76.19	77.43	75.53	77.28	493,355	+1.33(+1.75%)
Nov 27, 2018	77.63	77.99	75.65	75.95	290,727	-2.12(-2.71%)
Nov 26, 2018	78.04	79.10	77.50	78.06	300,718	+0.68(+0.87%)
Nov 23, 2018	76.69	78.33	75.23	77.39	166,410	-0.94(-1.20%)
Nov 21, 2018		78.33	78.33	78.33	0	+0.03(+0.03%)
Nov 20, 2018	78.89	79.41	77.78	78.30	262,798	-1.80(-2.25%)
Nov 19, 2018	82.14	82.45	79.70	80.10	384,807	-2.39(-2.89%)
Nov 16, 2018	82.21	83.33	81.83	82.48	290,496	+0.03(+0.03%)
Nov 15, 2018	81.60	82.98	81.33	82.46	337,323	+0.02(+0.02%)
Nov 14, 2018	82.38	83.83	82.17	82.44	365,186	+0.89(+1.09%)
Nov 13, 2018	81.86	82.96	81.25	81.55	337,692	-0.10(-0.12%)
Nov 12, 2018	83.68	83.68	81.39	81.65	215,386	-1.76(-2.12%)
Nov 09, 2018	83.71	84.49	82.29	83.41	199,181	-1.24(-1.47%)
Nov 08, 2018	83.85	85.22	83.85	84.65	253,050	+0.93(+1.11%)
Nov 07, 2018	82.60	83.86	81.77	83.73	301,419	+1.94(+2.38%)
Nov 06, 2018	81.29	82.30	80.98	81.78	634,681	+0.34(+0.42%)
Nov 05, 2018	82.37	82.72	80.69	81.44	315,314	-0.44(-0.54%)
Nov 02, 2018	81.41	82.88	81.07	81.88	415,804	+1.13(+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.