Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	74.41	74.68	74.36	74.55	11,689,476	+0.19(+0.26%)
Jan 30, 2019	73.96	74.49	73.88	74.36	7,278,716	+0.57(+0.77%)
Jan 29, 2019	73.88	73.90	73.65	73.79	6,681,925	-0.02(-0.03%)
Jan 28, 2019	73.81	73.88	73.65	73.81	5,344,691	-0.11(-0.14%)
Jan 25, 2019	73.90	74.00	73.88	73.92	6,137,899	+0.17(+0.23%)
Jan 24, 2019	73.71	73.79	73.54	73.75	5,724,126	+0.08(+0.11%)
Jan 23, 2019	73.71	73.81	73.46	73.67	7,267,094	+0.13(+0.17%)
Jan 22, 2019	73.90	73.90	73.48	73.54	7,698,554	-0.42(-0.57%)
Jan 18, 2019	73.90	74.13	73.90	73.96	6,843,685	+0.19(+0.26%)
Jan 17, 2019	73.52	73.84	73.44	73.77	4,735,306	+0.19(+0.26%)
Jan 16, 2019	73.60	73.69	73.51	73.58	4,342,775	+0.15(+0.20%)
Jan 15, 2019	73.33	73.48	73.20	73.44	4,444,946	+0.19(+0.26%)
Jan 14, 2019	73.33	73.37	73.16	73.25	7,229,849	-0.21(-0.29%)
Jan 11, 2019	73.41	73.54	73.35	73.46	11,066,644	-0.25(-0.34%)
Jan 10, 2019	73.22	73.71	73.14	73.71	23,799,984	+0.36(+0.49%)
Jan 09, 2019	73.39	73.54	73.33	73.35	12,659,120	+0.11(+0.14%)
Jan 08, 2019	72.97	73.25	72.82	73.25	11,608,144	+0.51(+0.70%)
Jan 07, 2019	72.17	72.76	72.17	72.74	13,187,149	+0.80(+1.11%)
Jan 04, 2019	71.22	72.04	71.22	71.94	14,993,017	+1.16(+1.64%)
Jan 03, 2019	70.67	70.90	70.61	70.78	9,415,938	+0.02(+0.03%)
Jan 02, 2019	70.52	70.88	70.44	70.76	9,344,384	-0.08(-0.12%)
Dec 31, 2018	70.90	71.03	70.82	70.84	6,703,287	+0.11(+0.15%)
Dec 28, 2018	70.67	70.99	70.57	70.74	7,298,546	+0.11(+0.15%)
Dec 27, 2018	70.38	70.71	70.17	70.63	9,478,444	-0.04(-0.06%)
Dec 26, 2018	69.66	70.69	69.43	70.67	8,847,083	+1.18(+1.70%)
Dec 24, 2018	70.08	70.19	69.49	69.49	5,825,618	-0.53(-0.75%)
Dec 21, 2018	70.44	70.61	69.91	70.02	11,203,866	-0.42(-0.60%)
Dec 20, 2018	70.88	70.95	69.96	70.44	22,976,530	-0.72(-1.01%)
Dec 19, 2018	71.83	71.98	71.07	71.16	8,101,420	+0.08(+0.12%)
Dec 18, 2018	71.30	71.38	70.93	71.08	10,902,605	-0.21(-0.29%)
Dec 17, 2018	71.76	71.76	71.18	71.28	9,023,720	-0.48(-0.67%)
Dec 14, 2018	71.97	72.01	71.69	71.76	7,704,779	-0.31(-0.43%)
Dec 13, 2018	72.05	72.13	71.97	72.07	6,710,143	+0.19(+0.26%)
Dec 12, 2018	71.91	72.09	71.86	71.89	8,742,517	+0.21(+0.29%)
Dec 11, 2018	71.78	71.86	71.59	71.68	6,881,253	+0.19(+0.26%)
Dec 10, 2018	71.51	71.57	71.22	71.49	6,184,432	-0.06(-0.09%)
Dec 07, 2018	71.80	71.99	71.49	71.55	8,143,343	-0.06(-0.09%)
Dec 06, 2018	71.51	71.72	71.35	71.62	10,550,718	-0.31(-0.43%)
Dec 04, 2018	72.20	72.24	71.83	71.93	10,330,719	-0.37(-0.52%)
Dec 03, 2018	72.18	72.32	72.07	72.30	7,088,212	+1.19(+1.68%)
Nov 30, 2018	71.15	71.27	71.09	71.11	5,343,543	-0.20(-0.29%)
Nov 29, 2018	71.23	71.35	71.11	71.31	6,443,717	+0.04(+0.06%)
Nov 28, 2018	70.74	71.33	70.72	71.27	9,164,976	+0.53(+0.75%)
Nov 27, 2018	70.66	70.74	70.53	70.74	5,815,372	+0.00(+0.00%)
Nov 26, 2018	70.72	70.82	70.61	70.74	6,531,855	+0.31(+0.44%)
Nov 23, 2018	70.53	70.59	70.35	70.43	3,071,692	-0.33(-0.46%)
Nov 21, 2018		70.76	70.76	70.76	0	+0.31(+0.44%)
Nov 20, 2018	70.53	70.66	70.42	70.45	7,517,971	-0.33(-0.46%)
Nov 19, 2018	70.66	70.92	70.61	70.78	10,392,747	-0.08(-0.12%)
Nov 16, 2018	70.92	70.97	70.72	70.86	29,510,276	-0.33(-0.46%)
Nov 15, 2018	70.94	71.19	70.74	71.19	13,255,977	-0.04(-0.06%)
Nov 14, 2018	71.52	71.56	71.09	71.23	11,792,817	-0.16(-0.23%)
Nov 13, 2018	71.54	71.65	71.31	71.39	7,893,315	-0.10(-0.14%)
Nov 12, 2018	71.88	71.97	71.47	71.50	6,396,089	-0.45(-0.63%)
Nov 09, 2018	72.23	72.23	71.86	71.95	9,224,211	-0.45(-0.62%)
Nov 08, 2018	72.38	72.54	72.33	72.40	10,212,416	-0.10(-0.14%)
Nov 07, 2018	72.27	72.54	72.23	72.50	12,261,147	+0.35(+0.48%)
Nov 06, 2018	72.05	72.17	72.03	72.15	5,646,830	+0.14(+0.20%)
Nov 05, 2018	71.95	72.05	71.88	72.01	4,562,932	+0.06(+0.09%)
Nov 02, 2018	71.97	72.09	71.80	71.95	5,210,106	+0.04(+0.06%)

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.