Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	86.45	88.14	86.11	87.81	1,111,306	+1.17(+1.35%)
Jan 30, 2019	86.57	87.17	86.09	86.64	505,847	+0.19(+0.22%)
Jan 29, 2019	86.04	86.74	86.03	86.45	692,100	+0.32(+0.37%)
Jan 28, 2019	85.06	86.13	84.57	86.13	1,122,613	+1.20(+1.41%)
Jan 25, 2019	85.40	86.18	84.80	84.93	777,910	-0.28(-0.32%)
Jan 24, 2019	85.99	86.48	84.49	85.21	1,009,081	-2.03(-2.32%)
Jan 23, 2019	87.89	88.15	86.40	87.23	1,075,848	-0.67(-0.76%)
Jan 22, 2019	87.79	87.97	86.21	87.90	903,090	+0.17(+0.19%)
Jan 18, 2019	87.32	87.99	86.91	87.73	1,117,836	+0.51(+0.59%)
Jan 17, 2019	86.50	87.53	86.04	87.22	539,472	+0.80(+0.92%)
Jan 16, 2019	86.37	86.89	85.89	86.43	784,314	+0.05(+0.06%)
Jan 15, 2019	85.93	86.57	85.57	86.38	901,209	+0.45(+0.53%)
Jan 14, 2019	85.35	86.10	85.01	85.93	1,163,196	+0.37(+0.43%)
Jan 11, 2019	85.16	85.75	84.52	85.56	858,532	+0.59(+0.70%)
Jan 10, 2019	83.44	85.07	83.19	84.96	908,511	+1.51(+1.81%)
Jan 09, 2019	83.41	83.71	82.56	83.46	1,310,455	+0.00(+0.00%)
Jan 08, 2019	81.92	83.72	81.68	83.46	1,450,505	+2.10(+2.58%)
Jan 07, 2019	79.87	81.77	79.13	81.35	1,120,264	+1.08(+1.35%)
Jan 04, 2019	79.35	80.53	78.78	80.27	1,649,940	+1.08(+1.36%)
Jan 03, 2019	78.19	80.55	78.14	79.19	2,171,496	+0.59(+0.76%)
Jan 02, 2019	77.93	79.14	76.98	78.60	1,231,612	+0.33(+0.42%)
Dec 31, 2018	78.74	78.89	76.67	78.27	1,269,524	-0.35(-0.45%)
Dec 28, 2018	79.21	80.19	77.82	78.63	1,417,510	-0.40(-0.51%)
Dec 27, 2018	79.01	79.03	76.46	79.03	1,523,036	-0.33(-0.41%)
Dec 26, 2018	78.16	79.36	77.48	79.35	2,826,241	+1.36(+1.74%)
Dec 24, 2018	80.68	80.68	77.23	78.00	1,160,356	-2.46(-3.06%)
Dec 21, 2018	79.98	82.93	79.44	80.46	3,536,251	+0.57(+0.71%)
Dec 20, 2018	80.92	81.63	78.68	79.89	1,723,746	-1.24(-1.53%)
Dec 19, 2018	83.04	83.64	80.72	81.13	1,222,940	-0.37(-0.45%)
Dec 18, 2018	82.95	83.26	81.18	81.50	1,558,373	-1.39(-1.68%)
Dec 17, 2018	85.06	85.63	82.20	82.89	1,464,540	-2.44(-2.86%)
Dec 14, 2018	86.54	87.22	85.09	85.32	1,341,308	-1.56(-1.79%)
Dec 13, 2018	85.28	87.62	85.13	86.88	1,818,355	+1.75(+2.06%)
Dec 12, 2018	85.02	85.98	84.38	85.13	1,427,999	+0.67(+0.79%)
Dec 11, 2018	83.40	85.57	82.92	84.46	1,265,719	+1.44(+1.73%)
Dec 10, 2018	82.23	83.46	81.48	83.02	1,743,363	+0.83(+1.01%)
Dec 07, 2018	84.46	84.77	81.56	82.19	1,693,416	-2.23(-2.64%)
Dec 06, 2018	85.90	86.16	82.92	84.42	2,519,338	-1.18(-1.38%)
Dec 04, 2018	86.81	88.82	85.28	85.60	2,182,880	-0.85(-0.99%)
Dec 03, 2018	87.44	87.54	85.95	86.45	1,824,636	-1.05(-1.20%)
Nov 30, 2018	86.60	87.73	86.29	87.50	2,450,544	+0.90(+1.03%)
Nov 29, 2018	84.55	87.42	84.47	86.60	3,085,174	+1.81(+2.13%)
Nov 28, 2018	86.91	89.31	84.27	84.80	5,824,031	-6.61(-7.24%)
Nov 27, 2018	91.39	91.70	90.21	91.41	2,084,868	+0.14(+0.16%)
Nov 26, 2018	92.31	93.35	90.70	91.27	1,945,313	-1.42(-1.54%)
Nov 23, 2018	92.19	92.93	91.74	92.69	361,305	+0.60(+0.65%)
Nov 21, 2018		92.09	92.09	92.09	0	-1.92(-2.04%)
Nov 20, 2018	94.11	96.36	93.39	94.01	1,425,157	+0.36(+0.38%)
Nov 19, 2018	94.58	95.38	93.30	93.65	1,003,716	-1.01(-1.07%)
Nov 16, 2018	94.67	95.42	94.00	94.66	936,407	+0.10(+0.11%)
Nov 15, 2018	94.28	95.35	93.57	94.56	1,447,714	-0.13(-0.13%)
Nov 14, 2018	94.67	95.15	94.11	94.68	2,267,644	+0.09(+0.10%)
Nov 13, 2018	94.69	95.94	93.56	94.59	1,598,426	-0.31(-0.32%)
Nov 12, 2018	93.57	95.45	93.56	94.90	1,837,085	+1.10(+1.17%)
Nov 09, 2018	92.17	94.10	91.82	93.80	1,267,514	+1.63(+1.77%)
Nov 08, 2018	92.14	92.71	91.60	92.17	1,551,746	+0.11(+0.12%)
Nov 07, 2018	91.70	92.22	90.30	92.07	1,833,704	+0.72(+0.79%)
Nov 06, 2018	89.65	91.53	89.32	91.34	978,042	+1.61(+1.80%)
Nov 05, 2018	87.88	90.11	87.88	89.73	1,623,768	+1.90(+2.17%)
Nov 02, 2018	92.24	92.73	86.81	87.83	3,299,051	-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.