Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	84.03	86.17	83.89	85.93	783,467	+1.88(+2.24%)
Jan 30, 2019	83.20	84.40	82.95	84.05	779,277	+0.62(+0.75%)
Jan 29, 2019	83.35	83.94	82.65	83.42	452,384	+0.40(+0.48%)
Jan 28, 2019	83.57	83.64	82.71	83.03	439,346	-0.44(-0.53%)
Jan 25, 2019	84.96	84.96	83.30	83.47	609,297	-1.62(-1.90%)
Jan 24, 2019	84.88	85.45	84.27	85.09	776,307	+0.45(+0.53%)
Jan 23, 2019	84.03	84.81	83.95	84.64	487,998	+0.84(+1.01%)
Jan 22, 2019	83.79	84.26	83.01	83.79	617,957	-0.20(-0.24%)
Jan 18, 2019	83.69	84.12	83.42	84.00	436,380	+0.39(+0.46%)
Jan 17, 2019	82.92	83.75	82.80	83.61	757,379	+0.55(+0.67%)
Jan 16, 2019	81.61	83.15	81.47	83.06	886,565	+1.54(+1.89%)
Jan 15, 2019	79.92	81.95	79.92	81.51	500,139	+1.12(+1.39%)
Jan 14, 2019	80.62	80.99	79.83	80.40	913,454	-0.49(-0.61%)
Jan 11, 2019	81.67	81.67	80.48	80.89	615,772	-0.46(-0.56%)
Jan 10, 2019	79.84	81.52	79.59	81.35	909,008	+1.51(+1.90%)
Jan 09, 2019	81.15	81.55	79.56	79.83	649,434	-1.33(-1.64%)
Jan 08, 2019	80.07	81.26	80.05	81.16	1,422,201	+1.05(+1.31%)
Jan 07, 2019	80.51	81.08	79.82	80.12	647,141	-0.59(-0.73%)
Jan 04, 2019	79.37	81.09	79.37	80.70	530,110	+1.02(+1.28%)
Jan 03, 2019	79.10	80.56	79.02	79.68	714,498	+0.60(+0.76%)
Jan 02, 2019	81.23	81.73	78.50	79.09	926,545	-2.53(-3.10%)
Dec 31, 2018	80.77	81.74	80.11	81.61	813,342	+0.93(+1.16%)
Dec 28, 2018	80.48	81.31	79.85	80.68	621,226	+0.40(+0.50%)
Dec 27, 2018	79.18	80.35	77.69	80.27	1,462,882	+0.95(+1.20%)
Dec 26, 2018	78.62	79.43	77.35	79.32	916,292	+0.70(+0.88%)
Dec 24, 2018	83.31	83.62	78.62	78.63	529,542	-4.52(-5.43%)
Dec 21, 2018	83.57	85.55	83.06	83.14	3,344,033	-0.56(-0.67%)
Dec 20, 2018	83.56	85.04	82.76	83.71	1,012,631	+0.15(+0.18%)
Dec 19, 2018	83.56	84.60	82.53	83.56	1,145,614	+0.36(+0.43%)
Dec 18, 2018	84.37	84.71	82.92	83.20	1,137,048	-0.92(-1.09%)
Dec 17, 2018	86.84	87.08	83.97	84.11	1,540,048	-2.56(-2.96%)
Dec 14, 2018	87.21	87.82	86.11	86.67	1,069,536	-0.91(-1.04%)
Dec 13, 2018	86.81	87.84	86.72	87.58	1,384,253	+0.80(+0.92%)
Dec 12, 2018	87.11	87.69	86.59	86.78	839,696	+0.08(+0.09%)
Dec 11, 2018	86.71	87.24	86.20	86.70	1,132,756	+0.04(+0.05%)
Dec 10, 2018	86.78	87.00	84.82	86.66	825,573	-0.30(-0.34%)
Dec 07, 2018	86.66	87.37	86.17	86.95	1,117,252	+0.21(+0.24%)
Dec 06, 2018	86.31	86.77	84.68	86.74	1,616,611	+0.87(+1.01%)
Dec 04, 2018	86.44	86.95	85.48	85.87	1,442,862	-0.04(-0.05%)
Dec 03, 2018	84.21	85.97	83.42	85.92	1,244,946	+1.71(+2.03%)
Nov 30, 2018	82.74	84.23	82.39	84.21	2,469,226	+1.95(+2.38%)
Nov 29, 2018	83.36	84.04	81.68	82.25	5,870,137	-3.68(-4.28%)
Nov 28, 2018	86.55	87.01	85.80	85.93	789,642	-0.70(-0.80%)
Nov 27, 2018	86.06	86.70	85.78	86.63	1,062,318	+0.54(+0.62%)
Nov 26, 2018	85.64	86.22	85.11	86.09	460,442	+0.58(+0.68%)
Nov 23, 2018	85.63	86.38	85.12	85.51	267,668	-0.04(-0.05%)
Nov 21, 2018		85.55	85.55	85.55	0	-0.42(-0.49%)
Nov 20, 2018	87.36	88.21	85.37	85.97	654,963	-1.00(-1.15%)
Nov 19, 2018	86.65	87.35	85.94	86.97	810,788	+0.27(+0.31%)
Nov 16, 2018	86.82	87.35	86.48	86.70	657,364	+0.11(+0.12%)
Nov 15, 2018	85.42	86.63	84.09	86.59	698,068	+1.42(+1.67%)
Nov 14, 2018	84.14	85.32	83.90	85.17	786,524	+0.78(+0.92%)
Nov 13, 2018	84.66	85.12	83.79	84.39	676,411	-0.24(-0.28%)
Nov 12, 2018	84.43	86.01	84.28	84.63	549,515	-0.02(-0.02%)
Nov 09, 2018	83.93	85.30	83.47	84.65	393,047	+0.74(+0.89%)
Nov 08, 2018	84.04	85.33	82.67	83.90	951,626	-0.75(-0.89%)
Nov 07, 2018	83.99	84.71	83.48	84.66	408,243	+1.09(+1.30%)
Nov 06, 2018	81.61	83.58	81.31	83.57	543,066	+1.90(+2.33%)
Nov 05, 2018	80.79	82.27	80.51	81.67	489,970	+1.01(+1.25%)
Nov 02, 2018	81.53	81.53	79.91	80.67	499,162	-0.70(-0.86%)

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.