Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	85.73	89.48	84.96	85.00	317,552	-0.75(-0.87%)
Jan 30, 2019	83.54	86.03	81.55	85.75	410,399	+1.95(+2.33%)
Jan 29, 2019	84.04	84.48	83.03	83.80	348,899	-0.20(-0.24%)
Jan 28, 2019	83.46	84.42	83.02	84.00	402,252	-0.64(-0.76%)
Jan 25, 2019	84.11	85.45	78.40	84.64	193,300	+1.69(+2.04%)
Jan 24, 2019	82.00	83.16	80.13	82.95	203,568	+1.25(+1.53%)
Jan 23, 2019	80.05	82.47	79.00	81.70	223,574	+1.53(+1.91%)
Jan 22, 2019	81.69	81.69	78.75	80.17	344,971	-2.61(-3.15%)
Jan 18, 2019	83.63	83.81	81.34	82.78	215,900	+0.34(+0.41%)
Jan 17, 2019	84.69	85.59	80.75	82.44	366,750	-2.63(-3.09%)
Jan 16, 2019	83.37	85.65	82.43	85.07	237,982	+1.87(+2.25%)
Jan 15, 2019	79.51	84.64	79.51	83.20	229,414	+3.70(+4.65%)
Jan 14, 2019	80.98	80.98	78.57	79.50	253,028	-2.42(-2.95%)
Jan 11, 2019	82.13	83.65	79.91	81.92	326,200	+0.38(+0.47%)
Jan 10, 2019	77.54	81.63	76.57	81.54	449,607	+3.31(+4.23%)
Jan 09, 2019	74.19	78.42	74.19	78.23	245,541	+4.49(+6.09%)
Jan 08, 2019	74.48	74.48	71.00	73.74	222,680	+0.93(+1.28%)
Jan 07, 2019	68.85	73.29	66.83	72.81	288,342	+3.99(+5.80%)
Jan 04, 2019	66.95	69.83	66.50	68.82	497,100	+3.38(+5.17%)
Jan 03, 2019	68.80	68.80	64.46	65.44	338,640	-3.89(-5.61%)
Jan 02, 2019	67.89	70.33	66.69	69.33	349,731	-0.15(-0.22%)
Dec 31, 2018	69.61	71.30	68.43	69.48	204,000	+0.62(+0.90%)
Dec 28, 2018	68.05	70.60	66.36	68.86	232,100	+1.28(+1.89%)
Dec 27, 2018	65.33	67.69	64.39	67.58	179,997	+0.46(+0.69%)
Dec 26, 2018	60.88	67.29	60.88	67.12	328,682	+6.97(+11.59%)
Dec 24, 2018	60.25	61.50	59.36	60.15	113,300	-0.69(-1.13%)
Dec 21, 2018	63.16	64.52	58.99	60.84	777,300	-1.83(-2.92%)
Dec 20, 2018	65.36	66.34	61.76	62.67	313,834	-2.83(-4.32%)
Dec 19, 2018	66.75	70.66	65.24	65.50	391,429	-1.43(-2.14%)
Dec 18, 2018	66.92	68.39	66.28	66.93	395,394	+0.44(+0.66%)
Dec 17, 2018	71.94	73.81	66.41	66.49	350,811	-5.85(-8.09%)
Dec 14, 2018	74.46	75.50	70.74	72.34	331,800	-2.30(-3.08%)
Dec 13, 2018	77.35	77.35	73.22	74.64	155,263	-2.23(-2.90%)
Dec 12, 2018	76.46	79.21	76.26	76.87	306,750	+1.23(+1.63%)
Dec 11, 2018	73.88	75.93	73.29	75.64	261,445	+2.88(+3.96%)
Dec 10, 2018	71.04	72.97	69.28	72.76	188,928	+1.47(+2.06%)
Dec 07, 2018	76.51	77.99	70.59	71.29	441,100	-5.51(-7.17%)
Dec 06, 2018	72.90	76.88	70.97	76.80	336,213	+2.73(+3.69%)
Dec 04, 2018	75.98	77.20	73.43	74.07	432,600	-2.77(-3.60%)
Dec 03, 2018	76.32	77.38	75.35	76.84	329,232	+2.76(+3.73%)
Nov 30, 2018	74.11	74.98	72.66	74.08	224,000	-0.17(-0.23%)
Nov 29, 2018	72.37	74.59	71.67	74.25	274,257	+1.70(+2.34%)
Nov 28, 2018	69.53	72.64	68.61	72.55	209,972	+3.67(+5.33%)
Nov 27, 2018	69.38	69.84	68.04	68.88	172,587	-1.13(-1.61%)
Nov 26, 2018	67.19	70.28	64.94	70.01	294,288	+3.51(+5.28%)
Nov 23, 2018	66.17	67.08	65.78	66.50	85,700	-0.27(-0.40%)
Nov 21, 2018		66.77	66.77	66.77	0	+0.77(+1.17%)
Nov 20, 2018	64.28	68.80	62.81	66.00	651,061	+0.11(+0.17%)
Nov 19, 2018	74.04	74.04	65.02	65.89	776,731	-8.38(-11.28%)
Nov 16, 2018	72.95	75.32	72.67	74.27	600,900	+1.17(+1.60%)
Nov 15, 2018	67.60	73.46	67.26	73.10	453,597	+5.11(+7.52%)
Nov 14, 2018	68.30	68.39	65.22	67.99	441,489	+0.23(+0.34%)
Nov 13, 2018	70.31	71.51	67.30	67.76	641,105	-2.83(-4.01%)
Nov 12, 2018	77.93	77.93	70.51	70.59	391,722	-7.21(-9.27%)
Nov 09, 2018	80.96	81.26	76.82	77.80	168,100	-3.64(-4.47%)
Nov 08, 2018	79.06	82.36	78.67	81.44	162,736	+2.23(+2.82%)
Nov 07, 2018	78.48	80.00	77.33	79.21	353,584	+1.40(+1.80%)
Nov 06, 2018	78.75	80.84	77.52	77.81	340,661	-0.89(-1.13%)
Nov 05, 2018	82.24	82.43	77.92	78.70	271,839	-3.60(-4.37%)
Nov 02, 2018	82.74	85.60	81.53	82.30	320,200	-0.53(-0.64%)

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.