Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	83.24	84.87	82.62	83.66	2,761,248	+0.70(+0.84%)
Jan 30, 2019	82.95	83.19	81.20	82.97	1,587,032	+1.70(+2.10%)
Jan 29, 2019	82.10	82.61	80.87	81.26	1,855,173	-0.11(-0.14%)
Jan 28, 2019	81.77	82.17	80.52	81.38	2,011,368	-1.55(-1.87%)
Jan 25, 2019	82.84	83.74	82.29	82.93	2,914,126	+0.53(+0.64%)
Jan 24, 2019	82.27	83.55	81.94	82.40	2,794,771	+0.19(+0.23%)
Jan 23, 2019	83.31	83.72	81.14	82.21	1,803,561	-0.11(-0.13%)
Jan 22, 2019	85.66	85.94	82.11	82.32	2,994,719	-4.41(-5.08%)
Jan 18, 2019	86.71	86.86	85.51	86.72	2,028,413	+1.01(+1.17%)
Jan 17, 2019	84.82	86.40	84.47	85.72	1,547,303	+0.01(+0.01%)
Jan 16, 2019	84.98	86.73	84.30	85.71	1,986,893	+0.51(+0.60%)
Jan 15, 2019	85.33	86.64	83.83	85.20	1,509,970	+0.41(+0.48%)
Jan 14, 2019	83.19	85.56	82.88	84.79	2,260,073	+0.33(+0.39%)
Jan 11, 2019	85.39	85.48	83.32	84.46	1,887,532	-1.65(-1.91%)
Jan 10, 2019	85.34	86.59	84.52	86.11	2,256,070	-0.54(-0.62%)
Jan 09, 2019	86.81	88.39	85.77	86.64	2,782,218	+1.49(+1.75%)
Jan 08, 2019	84.53	85.64	83.30	85.15	3,987,192	+1.88(+2.26%)
Jan 07, 2019	81.67	84.07	80.91	83.27	2,758,282	+2.19(+2.70%)
Jan 04, 2019	79.40	81.21	78.77	81.08	3,205,625	+3.06(+3.92%)
Jan 03, 2019	77.64	79.42	76.53	78.02	2,804,668	+0.76(+0.99%)
Jan 02, 2019	73.54	78.08	72.91	77.25	2,939,919	+2.04(+2.72%)
Dec 31, 2018	75.00	75.69	73.89	75.21	1,859,553	+0.66(+0.88%)
Dec 28, 2018	75.79	75.90	73.08	74.55	2,222,294	-0.80(-1.07%)
Dec 27, 2018	73.02	75.49	71.78	75.36	2,381,758	+0.72(+0.97%)
Dec 26, 2018	70.52	74.68	69.12	74.63	3,778,185	+5.13(+7.38%)
Dec 24, 2018	71.58	72.48	69.46	69.51	2,062,678	-2.52(-3.49%)
Dec 21, 2018	72.73	74.38	71.22	72.02	6,865,817	-0.21(-0.29%)
Dec 20, 2018	71.70	74.22	71.70	72.23	4,089,842	-1.27(-1.73%)
Dec 19, 2018	72.41	77.11	72.19	73.51	5,610,924	+2.17(+3.04%)
Dec 18, 2018	72.10	72.99	70.19	71.34	4,806,401	-0.49(-0.69%)
Dec 17, 2018	74.76	75.23	71.52	71.83	4,702,187	-3.38(-4.50%)
Dec 14, 2018	77.71	77.71	74.51	75.22	5,384,041	-2.93(-3.75%)
Dec 13, 2018	79.62	80.18	76.70	78.15	5,390,187	-1.76(-2.20%)
Dec 12, 2018	82.57	83.60	79.82	79.91	3,444,965	-1.26(-1.55%)
Dec 11, 2018	83.79	84.05	80.55	81.16	2,670,054	-0.48(-0.59%)
Dec 10, 2018	82.22	84.30	80.67	81.64	3,288,994	-1.68(-2.02%)
Dec 07, 2018	85.19	87.25	82.80	83.32	4,423,512	+0.71(+0.86%)
Dec 06, 2018	82.75	83.03	78.66	82.61	6,467,344	-2.64(-3.10%)
Dec 04, 2018	91.18	91.52	85.06	85.25	4,782,801	-5.75(-6.32%)
Dec 03, 2018	92.35	94.09	90.27	91.01	7,916,325	+1.45(+1.62%)
Nov 30, 2018	90.42	90.52	85.24	89.55	40,735,404	-1.31(-1.45%)
Nov 29, 2018	89.55	92.58	89.01	90.87	6,030,881	+1.79(+2.00%)
Nov 28, 2018	88.71	90.90	87.84	89.08	4,706,261	-0.03(-0.04%)
Nov 27, 2018	90.95	92.67	88.43	89.12	9,314,553	+0.43(+0.48%)
Nov 26, 2018	86.45	88.91	85.82	88.69	3,155,082	+3.59(+4.22%)
Nov 23, 2018	85.42	86.58	83.98	85.09	1,778,451	-3.53(-3.98%)
Nov 21, 2018		88.62	88.62	88.62	0	+0.41(+0.46%)
Nov 20, 2018	90.14	90.78	87.69	88.22	2,357,220	-4.12(-4.46%)
Nov 19, 2018	91.31	92.94	89.86	92.34	2,690,901	-0.41(-0.44%)
Nov 16, 2018	91.05	93.25	90.73	92.74	2,012,636	+1.78(+1.96%)
Nov 15, 2018	88.29	91.33	87.16	90.96	2,281,271	+2.86(+3.25%)
Nov 14, 2018	89.17	90.61	87.54	88.10	2,068,788	+0.70(+0.80%)
Nov 13, 2018	88.93	89.50	86.46	87.40	2,516,164	-1.93(-2.16%)
Nov 12, 2018	92.93	93.72	89.07	89.33	2,331,127	-2.93(-3.18%)
Nov 09, 2018	88.40	93.07	86.07	92.27	3,011,030	+2.59(+2.89%)
Nov 08, 2018	93.43	94.11	88.81	89.67	2,965,281	-4.23(-4.51%)
Nov 07, 2018	95.45	96.89	89.36	93.90	4,742,093	+2.03(+2.21%)
Nov 06, 2018	94.35	94.52	91.18	91.88	2,796,117	-2.12(-2.26%)
Nov 05, 2018	93.64	95.96	93.00	94.00	1,621,313	+1.35(+1.46%)
Nov 02, 2018	94.02	94.59	91.55	92.65	1,920,361	-0.92(-0.98%)

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.