Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	86.45	88.15	86.11	87.81	1,111,248	+1.17(+1.35%)
Jan 30, 2019	86.58	87.18	86.09	86.64	505,821	+0.19(+0.22%)
Jan 29, 2019	86.05	86.74	86.04	86.45	692,064	+0.32(+0.37%)
Jan 28, 2019	85.06	86.13	84.57	86.13	1,122,555	+1.20(+1.41%)
Jan 25, 2019	85.40	86.18	84.80	84.93	777,870	-0.28(-0.32%)
Jan 24, 2019	86.00	86.48	84.49	85.21	1,009,028	-2.03(-2.32%)
Jan 23, 2019	87.89	88.16	86.41	87.24	1,075,792	-0.67(-0.76%)
Jan 22, 2019	87.80	87.97	86.22	87.91	903,043	+0.17(+0.19%)
Jan 18, 2019	87.32	87.99	86.91	87.74	1,117,777	+0.51(+0.59%)
Jan 17, 2019	86.51	87.53	86.05	87.23	539,443	+0.80(+0.92%)
Jan 16, 2019	86.37	86.89	85.90	86.43	784,273	+0.05(+0.06%)
Jan 15, 2019	85.93	86.58	85.58	86.38	901,162	+0.45(+0.53%)
Jan 14, 2019	85.35	86.11	85.01	85.93	1,163,135	+0.37(+0.43%)
Jan 11, 2019	85.16	85.75	84.53	85.56	858,487	+0.59(+0.70%)
Jan 10, 2019	83.44	85.08	83.19	84.97	908,463	+1.51(+1.81%)
Jan 09, 2019	83.41	83.71	82.56	83.46	1,310,387	+0.00(+0.00%)
Jan 08, 2019	81.92	83.72	81.69	83.46	1,450,429	+2.10(+2.58%)
Jan 07, 2019	79.88	81.77	79.13	81.36	1,120,205	+1.08(+1.35%)
Jan 04, 2019	79.35	80.53	78.78	80.28	1,649,854	+1.08(+1.36%)
Jan 03, 2019	78.19	80.55	78.14	79.20	2,171,383	+0.59(+0.76%)
Jan 02, 2019	77.93	79.14	76.99	78.60	1,231,547	+0.33(+0.42%)
Dec 31, 2018	78.75	78.90	76.68	78.28	1,269,458	-0.35(-0.45%)
Dec 28, 2018	79.22	80.20	77.83	78.63	1,417,436	-0.40(-0.51%)
Dec 27, 2018	79.01	79.03	76.46	79.03	1,522,957	-0.33(-0.41%)
Dec 26, 2018	78.16	79.37	77.48	79.36	2,826,093	+1.36(+1.74%)
Dec 24, 2018	80.68	80.68	77.23	78.00	1,160,296	-2.46(-3.06%)
Dec 21, 2018	79.99	82.93	79.44	80.46	3,536,066	+0.57(+0.71%)
Dec 20, 2018	80.92	81.64	78.69	79.89	1,723,656	-1.24(-1.53%)
Dec 19, 2018	83.04	83.64	80.72	81.13	1,222,876	-0.37(-0.45%)
Dec 18, 2018	82.95	83.26	81.18	81.50	1,558,291	-1.39(-1.68%)
Dec 17, 2018	85.07	85.64	82.20	82.89	1,464,463	-2.44(-2.86%)
Dec 14, 2018	86.54	87.23	85.09	85.33	1,341,237	-1.56(-1.79%)
Dec 13, 2018	85.29	87.63	85.14	86.89	1,818,259	+1.75(+2.06%)
Dec 12, 2018	85.03	85.98	84.39	85.14	1,427,925	+0.67(+0.79%)
Dec 11, 2018	83.40	85.57	82.92	84.47	1,265,653	+1.44(+1.73%)
Dec 10, 2018	82.24	83.46	81.48	83.03	1,743,272	+0.83(+1.01%)
Dec 07, 2018	84.47	84.78	81.57	82.20	1,693,327	-2.23(-2.64%)
Dec 06, 2018	85.91	86.17	82.92	84.42	2,519,206	-1.18(-1.38%)
Dec 04, 2018	86.82	88.83	85.29	85.60	2,182,766	-0.85(-0.99%)
Dec 03, 2018	87.45	87.55	85.96	86.46	1,824,540	-1.05(-1.20%)
Nov 30, 2018	86.61	87.73	86.30	87.50	2,450,416	+0.90(+1.03%)
Nov 29, 2018	84.56	87.43	84.47	86.61	3,085,013	+1.81(+2.13%)
Nov 28, 2018	86.91	89.31	84.27	84.80	5,823,726	-6.61(-7.24%)
Nov 27, 2018	91.40	91.71	90.22	91.41	2,084,759	+0.14(+0.16%)
Nov 26, 2018	92.31	93.36	90.70	91.27	1,945,211	-1.42(-1.54%)
Nov 23, 2018	92.19	92.93	91.74	92.70	361,286	+0.60(+0.65%)
Nov 21, 2018		92.09	92.09	92.09	0	-1.92(-2.04%)
Nov 20, 2018	94.12	96.36	93.40	94.01	1,425,082	+0.36(+0.38%)
Nov 19, 2018	94.59	95.38	93.31	93.65	1,003,663	-1.01(-1.07%)
Nov 16, 2018	94.67	95.43	94.00	94.66	936,358	+0.10(+0.11%)
Nov 15, 2018	94.29	95.35	93.58	94.56	1,447,638	-0.13(-0.13%)
Nov 14, 2018	94.67	95.15	94.12	94.69	2,267,525	+0.09(+0.10%)
Nov 13, 2018	94.70	95.94	93.57	94.60	1,598,342	-0.31(-0.32%)
Nov 12, 2018	93.58	95.45	93.56	94.90	1,836,989	+1.10(+1.17%)
Nov 09, 2018	92.18	94.11	91.82	93.81	1,267,447	+1.63(+1.77%)
Nov 08, 2018	92.15	92.72	91.61	92.18	1,551,665	+0.11(+0.12%)
Nov 07, 2018	91.71	92.23	90.30	92.07	1,833,608	+0.72(+0.79%)
Nov 06, 2018	89.65	91.53	89.33	91.35	977,991	+1.61(+1.80%)
Nov 05, 2018	87.88	90.11	87.88	89.74	1,623,683	+1.90(+2.17%)
Nov 02, 2018	92.25	92.74	86.81	87.83	3,298,878	-3.37(-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.