Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	81.73	82.89	80.57	80.80	2,873,926	-0.91(-1.11%)
Jan 30, 2019	80.14	82.59	79.35	81.71	2,362,130	+2.45(+3.09%)
Jan 29, 2019	78.63	79.59	75.91	79.26	2,792,766	+6.37(+8.73%)
Jan 28, 2019	72.27	72.90	71.71	72.90	1,646,381	-0.22(-0.30%)
Jan 25, 2019	73.74	73.88	73.07	73.12	1,011,343	+0.28(+0.38%)
Jan 24, 2019	72.56	73.06	72.03	72.84	1,239,233	+0.33(+0.46%)
Jan 23, 2019	73.27	73.74	72.04	72.51	990,810	-0.43(-0.59%)
Jan 22, 2019	73.49	73.57	72.35	72.94	879,477	-1.29(-1.73%)
Jan 18, 2019	73.34	74.52	72.95	74.23	1,099,064	+1.50(+2.06%)
Jan 17, 2019	71.21	73.05	71.21	72.73	955,285	+1.22(+1.71%)
Jan 16, 2019	72.12	72.43	71.44	71.51	897,868	-0.34(-0.47%)
Jan 15, 2019	71.88	72.22	71.44	71.85	630,270	+0.04(+0.05%)
Jan 14, 2019	71.19	72.14	70.98	71.81	1,186,679	+0.18(+0.26%)
Jan 11, 2019	71.01	71.83	70.78	71.63	1,403,206	+0.35(+0.49%)
Jan 10, 2019	70.61	71.37	69.83	71.28	1,227,704	+1.04(+1.48%)
Jan 09, 2019	69.88	70.70	69.79	70.24	943,655	+0.73(+1.05%)
Jan 08, 2019	68.56	69.58	68.30	69.51	1,223,433	+1.50(+2.20%)
Jan 07, 2019	67.38	68.62	66.54	68.01	1,566,780	+0.89(+1.33%)
Jan 04, 2019	65.20	67.16	64.96	67.12	1,430,599	+2.92(+4.54%)
Jan 03, 2019	65.33	65.36	63.60	64.20	1,255,233	-1.34(-2.05%)
Jan 02, 2019	64.20	65.84	63.56	65.55	1,616,281	+0.28(+0.42%)
Dec 31, 2018	64.45	65.52	64.35	65.27	1,824,418	+1.06(+1.65%)
Dec 28, 2018	64.66	65.12	63.87	64.21	1,352,009	-0.29(-0.44%)
Dec 27, 2018	62.17	64.51	61.75	64.50	1,822,513	+1.38(+2.19%)
Dec 26, 2018	61.89	63.15	60.56	63.12	1,800,561	+1.91(+3.13%)
Dec 24, 2018	63.11	63.45	61.09	61.21	726,767	-2.26(-3.57%)
Dec 21, 2018	64.47	66.08	63.38	63.47	3,130,556	-0.98(-1.53%)
Dec 20, 2018	65.74	65.81	63.73	64.45	2,464,535	-1.51(-2.29%)
Dec 19, 2018	67.88	68.89	65.59	65.96	1,543,341	-2.07(-3.04%)
Dec 18, 2018	68.45	69.38	67.38	68.03	1,511,066	-0.35(-0.51%)
Dec 17, 2018	69.88	70.11	68.01	68.38	1,385,072	-1.83(-2.61%)
Dec 14, 2018	71.21	71.91	69.97	70.21	1,058,954	-1.67(-2.32%)
Dec 13, 2018	72.23	72.59	71.40	71.88	1,319,380	-0.19(-0.27%)
Dec 12, 2018	73.25	73.67	72.01	72.07	1,530,587	-0.03(-0.04%)
Dec 11, 2018	73.06	73.46	71.51	72.10	1,585,025	+0.16(+0.22%)
Dec 10, 2018	73.03	73.05	70.68	71.94	1,325,011	-1.20(-1.64%)
Dec 07, 2018	75.73	76.10	72.81	73.14	1,668,217	-2.15(-2.86%)
Dec 06, 2018	75.90	75.90	72.77	75.29	2,798,900	-1.52(-1.98%)
Dec 04, 2018	79.17	79.17	76.74	76.81	2,071,167	-2.46(-3.10%)
Dec 03, 2018	79.21	80.06	78.60	79.26	2,652,467	+1.17(+1.50%)
Nov 30, 2018	77.46	78.19	77.23	78.10	1,883,334	+0.78(+1.01%)
Nov 29, 2018	77.32	77.68	76.55	77.31	1,209,744	+0.11(+0.14%)
Nov 28, 2018	76.54	77.46	76.15	77.20	1,963,479	+0.94(+1.24%)
Nov 27, 2018	76.60	76.68	75.79	76.26	1,868,406	-0.54(-0.70%)
Nov 26, 2018	77.73	78.33	76.67	76.80	1,776,677	-0.55(-0.71%)
Nov 23, 2018	77.07	77.72	76.22	77.35	352,452	-0.42(-0.54%)
Nov 21, 2018		77.77	77.77	77.77	0	+0.21(+0.27%)
Nov 20, 2018	78.11	78.78	77.55	77.56	1,552,513	-1.60(-2.02%)
Nov 19, 2018	80.08	80.53	78.95	79.16	1,173,440	-0.99(-1.23%)
Nov 16, 2018	78.81	80.31	78.60	80.15	1,594,783	+1.31(+1.66%)
Nov 15, 2018	77.08	79.14	76.47	78.84	1,431,121	+1.32(+1.70%)
Nov 14, 2018	78.57	78.91	77.07	77.52	1,853,953	-0.52(-0.67%)
Nov 13, 2018	78.36	79.14	77.76	78.04	1,426,765	+0.03(+0.04%)
Nov 12, 2018	79.06	79.07	77.88	78.02	1,431,064	-1.03(-1.31%)
Nov 09, 2018	79.16	79.65	78.16	79.05	1,498,690	-0.32(-0.40%)
Nov 08, 2018	79.38	80.06	79.12	79.37	865,049	-0.07(-0.09%)
Nov 07, 2018	79.05	79.56	78.28	79.44	1,289,215	+0.94(+1.20%)
Nov 06, 2018	77.50	78.65	77.11	78.50	1,184,401	+0.97(+1.25%)
Nov 05, 2018	77.51	78.27	76.91	77.53	1,207,833	+0.17(+0.22%)
Nov 02, 2018	76.94	77.73	76.71	77.36	1,706,182	+1.07(+1.40%)

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.