Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	74.40	74.68	74.36	74.55	11,689,945	+0.19(+0.26%)
Jan 30, 2019	73.96	74.49	73.88	74.36	7,279,008	+0.57(+0.77%)
Jan 29, 2019	73.88	73.90	73.64	73.79	6,682,193	-0.02(-0.03%)
Jan 28, 2019	73.81	73.88	73.64	73.81	5,344,906	-0.11(-0.14%)
Jan 25, 2019	73.90	74.00	73.88	73.92	6,138,145	+0.17(+0.23%)
Jan 24, 2019	73.71	73.79	73.54	73.75	5,724,356	+0.08(+0.11%)
Jan 23, 2019	73.71	73.81	73.45	73.66	7,267,386	+0.13(+0.17%)
Jan 22, 2019	73.90	73.90	73.47	73.54	7,698,863	-0.42(-0.57%)
Jan 18, 2019	73.90	74.13	73.90	73.96	6,843,960	+0.19(+0.26%)
Jan 17, 2019	73.52	73.83	73.43	73.77	4,735,496	+0.19(+0.26%)
Jan 16, 2019	73.60	73.69	73.51	73.58	4,342,949	+0.15(+0.20%)
Jan 15, 2019	73.33	73.47	73.20	73.43	4,445,124	+0.19(+0.26%)
Jan 14, 2019	73.33	73.37	73.16	73.24	7,230,139	-0.21(-0.29%)
Jan 11, 2019	73.41	73.54	73.35	73.45	11,067,089	-0.25(-0.34%)
Jan 10, 2019	73.22	73.71	73.14	73.71	23,800,940	+0.36(+0.49%)
Jan 09, 2019	73.39	73.54	73.33	73.35	12,659,628	+0.11(+0.14%)
Jan 08, 2019	72.97	73.24	72.82	73.24	11,608,610	+0.51(+0.70%)
Jan 07, 2019	72.17	72.76	72.17	72.74	13,187,678	+0.80(+1.11%)
Jan 04, 2019	71.22	72.04	71.22	71.93	14,993,618	+1.16(+1.64%)
Jan 03, 2019	70.67	70.90	70.61	70.78	9,416,316	+0.02(+0.03%)
Jan 02, 2019	70.52	70.88	70.44	70.75	9,344,759	-0.08(-0.12%)
Dec 31, 2018	70.90	71.03	70.82	70.84	6,703,556	+0.11(+0.15%)
Dec 28, 2018	70.67	70.99	70.56	70.73	7,298,839	+0.11(+0.15%)
Dec 27, 2018	70.37	70.71	70.16	70.63	9,478,824	-0.04(-0.06%)
Dec 26, 2018	69.66	70.69	69.43	70.67	8,847,438	+1.18(+1.70%)
Dec 24, 2018	70.08	70.18	69.49	69.49	5,825,851	-0.53(-0.75%)
Dec 21, 2018	70.44	70.61	69.91	70.02	11,204,316	-0.42(-0.60%)
Dec 20, 2018	70.88	70.94	69.95	70.44	22,977,452	-0.72(-1.01%)
Dec 19, 2018	71.83	71.98	71.07	71.15	8,101,745	+0.08(+0.12%)
Dec 18, 2018	71.30	71.38	70.93	71.07	10,903,042	-0.21(-0.29%)
Dec 17, 2018	71.76	71.76	71.18	71.28	9,024,082	-0.48(-0.67%)
Dec 14, 2018	71.97	72.01	71.69	71.76	7,705,088	-0.31(-0.43%)
Dec 13, 2018	72.05	72.13	71.97	72.07	6,710,411	+0.19(+0.26%)
Dec 12, 2018	71.90	72.09	71.86	71.88	8,742,867	+0.21(+0.29%)
Dec 11, 2018	71.78	71.86	71.59	71.67	6,881,528	+0.19(+0.26%)
Dec 10, 2018	71.51	71.57	71.22	71.49	6,184,680	-0.06(-0.09%)
Dec 07, 2018	71.80	71.99	71.49	71.55	8,143,669	-0.06(-0.09%)
Dec 06, 2018	71.51	71.72	71.34	71.61	10,551,140	-0.31(-0.43%)
Dec 04, 2018	72.19	72.24	71.83	71.92	10,331,132	-0.37(-0.52%)
Dec 03, 2018	72.17	72.32	72.07	72.30	7,088,496	+1.19(+1.68%)
Nov 30, 2018	71.14	71.27	71.08	71.10	5,343,757	-0.20(-0.29%)
Nov 29, 2018	71.23	71.35	71.10	71.31	6,443,974	+0.04(+0.06%)
Nov 28, 2018	70.73	71.33	70.71	71.27	9,165,342	+0.53(+0.75%)
Nov 27, 2018	70.65	70.73	70.53	70.73	5,815,604	+0.00(+0.00%)
Nov 26, 2018	70.71	70.82	70.61	70.73	6,532,116	+0.31(+0.44%)
Nov 23, 2018	70.53	70.59	70.35	70.43	3,071,815	-0.33(-0.46%)
Nov 21, 2018		70.76	70.76	70.76	0	+0.31(+0.44%)
Nov 20, 2018	70.53	70.65	70.42	70.45	7,518,272	-0.33(-0.46%)
Nov 19, 2018	70.65	70.92	70.61	70.78	10,393,163	-0.08(-0.12%)
Nov 16, 2018	70.92	70.97	70.71	70.86	29,511,454	-0.33(-0.46%)
Nov 15, 2018	70.94	71.19	70.73	71.19	13,256,507	-0.04(-0.06%)
Nov 14, 2018	71.51	71.55	71.08	71.23	11,793,288	-0.16(-0.23%)
Nov 13, 2018	71.53	71.65	71.31	71.39	7,893,630	-0.10(-0.14%)
Nov 12, 2018	71.88	71.96	71.47	71.49	6,396,345	-0.45(-0.63%)
Nov 09, 2018	72.23	72.23	71.86	71.94	9,224,579	-0.45(-0.62%)
Nov 08, 2018	72.37	72.54	72.33	72.39	10,212,824	-0.10(-0.14%)
Nov 07, 2018	72.27	72.54	72.23	72.50	12,261,637	+0.35(+0.48%)
Nov 06, 2018	72.05	72.17	72.02	72.15	5,647,056	+0.14(+0.20%)
Nov 05, 2018	71.94	72.05	71.88	72.00	4,563,115	+0.06(+0.09%)
Nov 02, 2018	71.96	72.09	71.80	71.94	5,210,314	+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.