Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	87.45	89.17	87.11	88.83	1,098,581	+1.19(+1.35%)
Jan 30, 2019	87.57	88.18	87.08	87.64	500,055	+0.19(+0.22%)
Jan 29, 2019	87.04	87.74	87.03	87.45	684,175	+0.32(+0.37%)
Jan 28, 2019	86.04	87.12	85.55	87.12	1,109,759	+1.21(+1.41%)
Jan 25, 2019	86.39	87.18	85.78	85.91	769,003	-0.28(-0.32%)
Jan 24, 2019	86.99	87.48	85.46	86.19	997,527	-2.05(-2.32%)
Jan 23, 2019	88.90	89.17	87.40	88.24	1,063,529	-0.68(-0.76%)
Jan 22, 2019	88.81	88.99	87.21	88.92	892,749	+0.17(+0.19%)
Jan 18, 2019	88.33	89.00	87.91	88.75	1,105,036	+0.52(+0.59%)
Jan 17, 2019	87.51	88.54	87.04	88.23	533,294	+0.80(+0.92%)
Jan 16, 2019	87.37	87.90	86.89	87.43	775,333	+0.05(+0.06%)
Jan 15, 2019	86.92	87.57	86.57	87.38	890,890	+0.46(+0.53%)
Jan 14, 2019	86.34	87.10	85.99	86.92	1,149,876	+0.37(+0.43%)
Jan 11, 2019	86.14	86.74	85.50	86.55	848,702	+0.60(+0.70%)
Jan 10, 2019	84.41	86.06	84.15	85.95	898,108	+1.52(+1.81%)
Jan 09, 2019	84.37	84.68	83.52	84.42	1,295,450	+0.00(+0.00%)
Jan 08, 2019	82.86	84.69	82.63	84.42	1,433,896	+2.13(+2.58%)
Jan 07, 2019	80.80	82.71	80.04	82.30	1,107,436	+1.09(+1.35%)
Jan 04, 2019	80.26	81.46	79.69	81.20	1,631,047	+1.09(+1.36%)
Jan 03, 2019	79.10	81.48	79.05	80.11	2,146,631	+0.60(+0.76%)
Jan 02, 2019	78.83	80.05	77.88	79.51	1,217,509	+0.33(+0.42%)
Dec 31, 2018	79.65	79.81	77.56	79.18	1,254,988	-0.36(-0.45%)
Dec 28, 2018	80.13	81.12	78.72	79.54	1,401,279	-0.41(-0.51%)
Dec 27, 2018	79.93	79.94	77.34	79.94	1,505,597	-0.33(-0.41%)
Dec 26, 2018	79.06	80.28	78.38	80.27	2,793,879	+1.37(+1.74%)
Dec 24, 2018	81.61	81.61	78.12	78.90	1,147,070	-2.49(-3.06%)
Dec 21, 2018	80.91	83.89	80.36	81.39	3,495,759	+0.58(+0.71%)
Dec 20, 2018	81.86	82.58	79.60	80.81	1,704,008	-1.25(-1.53%)
Dec 19, 2018	84.00	84.61	81.65	82.07	1,208,937	-0.37(-0.45%)
Dec 18, 2018	83.91	84.22	82.12	82.44	1,540,528	-1.41(-1.68%)
Dec 17, 2018	86.05	86.63	83.15	83.85	1,447,770	-2.46(-2.86%)
Dec 14, 2018	87.54	88.23	86.07	86.31	1,325,949	-1.58(-1.79%)
Dec 13, 2018	86.27	88.64	86.12	87.89	1,797,533	+1.77(+2.06%)
Dec 12, 2018	86.01	86.97	85.36	86.12	1,411,648	+0.68(+0.79%)
Dec 11, 2018	84.36	86.56	83.88	85.44	1,251,226	+1.46(+1.73%)
Dec 10, 2018	83.19	84.42	82.42	83.98	1,723,401	+0.84(+1.01%)
Dec 07, 2018	85.44	85.75	82.51	83.14	1,674,025	-2.25(-2.64%)
Dec 06, 2018	86.90	87.16	83.88	85.40	2,490,490	-1.19(-1.38%)
Dec 04, 2018	87.82	89.85	86.27	86.59	2,157,885	-0.86(-0.99%)
Dec 03, 2018	88.45	88.56	86.95	87.46	1,803,743	-1.06(-1.20%)
Nov 30, 2018	87.61	88.74	87.29	88.51	2,422,484	+0.91(+1.03%)
Nov 29, 2018	85.53	88.44	85.45	87.61	3,049,847	+1.83(+2.13%)
Nov 28, 2018	87.91	90.34	85.24	85.78	5,757,342	-6.69(-7.24%)
Nov 27, 2018	92.45	92.77	91.26	92.47	2,060,995	+0.14(+0.16%)
Nov 26, 2018	93.38	94.43	91.75	92.33	1,923,038	-1.44(-1.54%)
Nov 23, 2018	93.26	94.00	92.80	93.76	357,168	+0.61(+0.65%)
Nov 21, 2018		93.16	93.16	93.16	0	-1.94(-2.04%)
Nov 20, 2018	95.20	97.47	94.48	95.09	1,408,838	+0.36(+0.38%)
Nov 19, 2018	95.68	96.48	94.38	94.73	992,223	-1.02(-1.07%)
Nov 16, 2018	95.76	96.53	95.09	95.76	925,685	+0.10(+0.11%)
Nov 15, 2018	95.37	96.45	94.65	95.65	1,431,137	-0.13(-0.13%)
Nov 14, 2018	95.76	96.25	95.20	95.78	2,241,679	+0.09(+0.10%)
Nov 13, 2018	95.79	97.05	94.65	95.69	1,580,123	-0.31(-0.32%)
Nov 12, 2018	94.65	96.55	94.64	96.00	1,816,050	+1.11(+1.17%)
Nov 09, 2018	93.24	95.19	92.88	94.89	1,253,000	+1.65(+1.77%)
Nov 08, 2018	93.21	93.79	92.66	93.24	1,533,978	+0.11(+0.12%)
Nov 07, 2018	92.76	93.29	91.34	93.13	1,812,707	+0.73(+0.79%)
Nov 06, 2018	90.69	92.59	90.36	92.40	966,843	+1.63(+1.80%)
Nov 05, 2018	88.90	91.15	88.90	90.77	1,605,175	+1.92(+2.17%)
Nov 02, 2018	93.31	93.81	87.81	88.85	3,261,275	-3.40(-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.