Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	87.44	89.16	87.10	88.82	1,098,638	+1.19(+1.35%)
Jan 30, 2019	87.57	88.18	87.08	87.64	500,081	+0.19(+0.22%)
Jan 29, 2019	87.04	87.74	87.03	87.44	684,211	+0.32(+0.37%)
Jan 28, 2019	86.04	87.12	85.55	87.12	1,109,817	+1.21(+1.41%)
Jan 25, 2019	86.38	87.17	85.77	85.91	769,043	-0.28(-0.32%)
Jan 24, 2019	86.98	87.48	85.46	86.19	997,579	-2.05(-2.32%)
Jan 23, 2019	88.90	89.17	87.40	88.24	1,063,585	-0.68(-0.76%)
Jan 22, 2019	88.81	88.98	87.20	88.92	892,796	+0.17(+0.19%)
Jan 18, 2019	88.32	89.00	87.91	88.75	1,105,094	+0.52(+0.59%)
Jan 17, 2019	87.50	88.53	87.04	88.23	533,322	+0.80(+0.92%)
Jan 16, 2019	87.37	87.89	86.88	87.43	775,373	+0.05(+0.06%)
Jan 15, 2019	86.92	87.57	86.56	87.37	890,936	+0.46(+0.53%)
Jan 14, 2019	86.33	87.09	85.99	86.92	1,149,936	+0.37(+0.43%)
Jan 11, 2019	86.14	86.74	85.50	86.54	848,746	+0.60(+0.70%)
Jan 10, 2019	84.40	86.05	84.15	85.94	898,155	+1.52(+1.81%)
Jan 09, 2019	84.37	84.67	83.51	84.42	1,295,517	+0.00(+0.00%)
Jan 08, 2019	82.86	84.68	82.62	84.42	1,433,971	+2.13(+2.58%)
Jan 07, 2019	80.79	82.71	80.04	82.29	1,107,494	+1.09(+1.35%)
Jan 04, 2019	80.26	81.45	79.68	81.20	1,631,132	+1.09(+1.36%)
Jan 03, 2019	79.09	81.48	79.04	80.11	2,146,743	+0.60(+0.76%)
Jan 02, 2019	78.83	80.05	77.87	79.51	1,217,573	+0.33(+0.42%)
Dec 31, 2018	79.65	79.80	77.56	79.18	1,255,053	-0.36(-0.45%)
Dec 28, 2018	80.12	81.12	78.72	79.53	1,401,352	-0.41(-0.51%)
Dec 27, 2018	79.92	79.94	77.34	79.94	1,505,675	-0.33(-0.41%)
Dec 26, 2018	79.06	80.28	78.37	80.27	2,794,025	+1.37(+1.74%)
Dec 24, 2018	81.61	81.61	78.12	78.90	1,147,130	-2.49(-3.06%)
Dec 21, 2018	80.90	83.89	80.35	81.39	3,495,942	+0.58(+0.71%)
Dec 20, 2018	81.85	82.57	79.59	80.81	1,704,098	-1.25(-1.53%)
Dec 19, 2018	84.00	84.60	81.65	82.06	1,209,000	-0.37(-0.45%)
Dec 18, 2018	83.90	84.22	82.11	82.44	1,540,609	-1.41(-1.68%)
Dec 17, 2018	86.04	86.62	83.15	83.84	1,447,845	-2.46(-2.86%)
Dec 14, 2018	87.54	88.23	86.07	86.31	1,326,018	-1.58(-1.79%)
Dec 13, 2018	86.26	88.63	86.11	87.88	1,797,627	+1.77(+2.06%)
Dec 12, 2018	86.00	86.97	85.36	86.11	1,411,722	+0.68(+0.79%)
Dec 11, 2018	84.36	86.55	83.88	85.43	1,251,291	+1.46(+1.73%)
Dec 10, 2018	83.18	84.42	82.42	83.98	1,723,491	+0.84(+1.01%)
Dec 07, 2018	85.43	85.75	82.50	83.14	1,674,113	-2.25(-2.64%)
Dec 06, 2018	86.89	87.15	83.88	85.39	2,490,620	-1.19(-1.38%)
Dec 04, 2018	87.81	89.85	86.26	86.59	2,157,997	-0.86(-0.99%)
Dec 03, 2018	88.45	88.55	86.94	87.45	1,803,837	-1.06(-1.20%)
Nov 30, 2018	87.60	88.74	87.29	88.51	2,422,611	+0.91(+1.03%)
Nov 29, 2018	85.53	88.43	85.44	87.60	3,050,007	+1.83(+2.13%)
Nov 28, 2018	87.91	90.34	85.24	85.77	5,757,643	-6.69(-7.24%)
Nov 27, 2018	92.45	92.76	91.25	92.46	2,061,102	+0.14(+0.16%)
Nov 26, 2018	93.37	94.43	91.74	92.32	1,923,139	-1.44(-1.54%)
Nov 23, 2018	93.25	94.00	92.79	93.76	357,186	+0.61(+0.65%)
Nov 21, 2018		93.15	93.15	93.15	0	-1.94(-2.04%)
Nov 20, 2018	95.20	97.47	94.47	95.09	1,408,911	+0.36(+0.38%)
Nov 19, 2018	95.67	96.48	94.38	94.73	992,275	-1.02(-1.07%)
Nov 16, 2018	95.76	96.52	95.08	95.75	925,733	+0.10(+0.11%)
Nov 15, 2018	95.37	96.44	94.65	95.65	1,431,212	-0.13(-0.13%)
Nov 14, 2018	95.76	96.25	95.20	95.78	2,241,796	+0.09(+0.10%)
Nov 13, 2018	95.78	97.04	94.64	95.68	1,580,206	-0.31(-0.32%)
Nov 12, 2018	94.65	96.55	94.64	95.99	1,816,145	+1.11(+1.17%)
Nov 09, 2018	93.24	95.19	92.88	94.88	1,253,066	+1.65(+1.77%)
Nov 08, 2018	93.20	93.78	92.66	93.24	1,534,058	+0.11(+0.12%)
Nov 07, 2018	92.76	93.29	91.34	93.13	1,812,802	+0.73(+0.79%)
Nov 06, 2018	90.68	92.58	90.35	92.40	966,894	+1.63(+1.80%)
Nov 05, 2018	88.89	91.14	88.89	90.77	1,605,259	+1.92(+2.17%)
Nov 02, 2018	93.30	93.80	87.81	88.84	3,261,446	-3.40(-3.69%)

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.