Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	81.24	81.77	80.21	81.66	993,397	+0.32(+0.39%)
Jan 30, 2019	80.69	81.60	80.69	81.34	507,096	+0.47(+0.58%)
Jan 29, 2019	79.93	80.96	79.93	80.87	1,019,130	+1.06(+1.33%)
Jan 28, 2019	78.49	79.95	78.48	79.81	747,595	+1.04(+1.32%)
Jan 25, 2019	78.00	78.78	78.00	78.77	620,091	+1.01(+1.30%)
Jan 24, 2019	77.75	78.09	77.24	77.76	595,790	-0.20(-0.26%)
Jan 23, 2019	77.65	78.02	77.30	77.96	512,780	+0.67(+0.87%)
Jan 22, 2019	77.43	77.65	76.52	77.29	380,588	-0.14(-0.18%)
Jan 18, 2019	77.44	77.60	76.81	77.43	493,651	+0.13(+0.17%)
Jan 17, 2019	76.52	77.56	76.52	77.30	430,021	+0.34(+0.44%)
Jan 16, 2019	75.74	77.13	75.28	76.96	425,315	+1.18(+1.56%)
Jan 15, 2019	75.17	76.14	74.73	75.78	666,861	+1.19(+1.59%)
Jan 14, 2019	74.75	75.05	74.29	74.59	396,697	-0.19(-0.26%)
Jan 11, 2019	74.49	74.94	73.99	74.79	431,559	+0.25(+0.34%)
Jan 10, 2019	73.24	74.71	73.24	74.53	379,155	+0.90(+1.22%)
Jan 09, 2019	73.78	73.85	72.72	73.63	459,675	+0.15(+0.21%)
Jan 08, 2019	72.13	73.62	71.82	73.48	627,943	+1.75(+2.44%)
Jan 07, 2019	71.75	72.56	71.20	71.73	347,494	+0.19(+0.26%)
Jan 04, 2019	72.15	72.81	71.41	71.54	545,533	+0.03(+0.05%)
Jan 03, 2019	70.91	72.39	70.69	71.51	634,777	+0.52(+0.74%)
Jan 02, 2019	73.50	73.50	70.47	70.99	581,176	-3.18(-4.28%)
Dec 31, 2018	73.68	74.20	72.72	74.16	398,910	+0.62(+0.85%)
Dec 28, 2018	74.01	74.57	72.63	73.54	696,430	-0.04(-0.06%)
Dec 27, 2018	72.97	73.59	71.47	73.58	1,020,493	+0.07(+0.09%)
Dec 26, 2018	71.55	73.52	70.91	73.52	573,319	+2.00(+2.80%)
Dec 24, 2018	75.12	75.18	71.06	71.51	456,016	-3.79(-5.03%)
Dec 21, 2018	76.08	78.11	75.21	75.30	1,668,656	-0.50(-0.66%)
Dec 20, 2018	75.87	76.86	74.75	75.80	1,344,415	+0.19(+0.26%)
Dec 19, 2018	75.72	76.35	75.03	75.60	871,063	-0.13(-0.18%)
Dec 18, 2018	75.26	76.32	75.03	75.74	1,249,592	+1.05(+1.41%)
Dec 17, 2018	77.35	77.79	74.51	74.69	1,283,582	-2.38(-3.09%)
Dec 14, 2018	76.56	77.17	76.33	77.07	838,423	+0.43(+0.56%)
Dec 13, 2018	76.27	77.27	76.06	76.64	786,074	+0.56(+0.74%)
Dec 12, 2018	78.27	78.27	75.99	76.08	600,653	-1.70(-2.18%)
Dec 11, 2018	78.18	78.52	77.63	77.78	668,621	+0.05(+0.06%)
Dec 10, 2018	77.87	78.11	76.46	77.73	662,186	+0.11(+0.14%)
Dec 07, 2018	78.46	78.92	77.38	77.62	910,651	-1.19(-1.52%)
Dec 06, 2018	77.08	78.95	75.87	78.81	1,115,983	+1.33(+1.71%)
Dec 04, 2018	79.20	79.22	77.39	77.48	631,924	-1.64(-2.07%)
Dec 03, 2018	79.75	79.89	78.86	79.12	957,691	-0.36(-0.45%)
Nov 30, 2018	78.47	79.51	78.44	79.48	1,395,669	+1.20(+1.54%)
Nov 29, 2018	78.54	78.66	77.73	78.28	636,265	-0.19(-0.24%)
Nov 28, 2018	78.25	78.66	78.09	78.47	818,384	+0.22(+0.28%)
Nov 27, 2018	78.15	78.36	77.75	78.25	502,572	+0.15(+0.19%)
Nov 26, 2018	78.34	78.65	77.45	78.10	531,482	+0.08(+0.11%)
Nov 23, 2018	78.24	78.44	77.54	78.02	158,280	-0.41(-0.52%)
Nov 21, 2018		78.43	78.43	78.43	0	+0.67(+0.86%)
Nov 20, 2018	77.48	78.00	76.33	77.76	953,541	+0.46(+0.59%)
Nov 19, 2018	77.17	77.68	76.57	77.30	907,309	+0.23(+0.29%)
Nov 16, 2018	75.54	77.22	75.50	77.07	794,275	+1.51(+2.00%)
Nov 15, 2018	76.21	76.47	74.70	75.56	1,400,184	-0.80(-1.05%)
Nov 14, 2018	77.68	77.68	76.02	76.36	953,003	-1.08(-1.39%)
Nov 13, 2018	77.70	77.99	76.87	77.44	597,351	-0.17(-0.22%)
Nov 12, 2018	77.29	78.42	77.29	77.61	616,942	+0.32(+0.41%)
Nov 09, 2018	77.33	77.83	76.70	77.29	673,110	-0.08(-0.11%)
Nov 08, 2018	76.94	77.40	76.47	77.38	467,746	+0.29(+0.38%)
Nov 07, 2018	76.79	77.48	76.31	77.08	653,157	+0.70(+0.92%)
Nov 06, 2018	76.16	76.87	75.82	76.38	393,619	+0.40(+0.53%)
Nov 05, 2018	75.02	76.54	74.97	75.98	980,216	+1.20(+1.61%)
Nov 02, 2018	75.46	75.68	73.94	74.78	542,367	-0.61(-0.81%)

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.