Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	82.91	85.03	82.78	84.79	794,028	+1.86(+2.24%)
Jan 30, 2019	82.10	83.28	81.85	82.93	789,782	+0.62(+0.75%)
Jan 29, 2019	82.25	82.82	81.55	82.32	458,482	+0.39(+0.48%)
Jan 28, 2019	82.45	82.53	81.61	81.92	445,268	-0.43(-0.53%)
Jan 25, 2019	83.83	83.83	82.19	82.36	617,510	-1.60(-1.90%)
Jan 24, 2019	83.75	84.31	83.15	83.96	786,772	+0.44(+0.53%)
Jan 23, 2019	82.91	83.68	82.84	83.51	494,576	+0.83(+1.01%)
Jan 22, 2019	82.68	83.14	81.91	82.68	626,287	-0.20(-0.24%)
Jan 18, 2019	82.58	83.00	82.31	82.88	442,263	+0.38(+0.46%)
Jan 17, 2019	81.82	82.64	81.70	82.50	767,588	+0.55(+0.67%)
Jan 16, 2019	80.53	82.05	80.39	81.95	898,515	+1.52(+1.89%)
Jan 15, 2019	78.86	80.86	78.86	80.43	506,881	+1.10(+1.39%)
Jan 14, 2019	79.54	79.91	78.77	79.33	925,767	-0.49(-0.61%)
Jan 11, 2019	80.59	80.59	79.41	79.81	624,073	-0.45(-0.56%)
Jan 10, 2019	78.78	80.44	78.53	80.27	921,261	+1.49(+1.90%)
Jan 09, 2019	80.07	80.47	78.50	78.77	658,188	-1.31(-1.64%)
Jan 08, 2019	79.01	80.18	78.99	80.08	1,441,372	+1.03(+1.31%)
Jan 07, 2019	79.44	80.01	78.75	79.05	655,864	-0.58(-0.73%)
Jan 04, 2019	78.31	80.01	78.31	79.63	537,255	+1.01(+1.28%)
Jan 03, 2019	78.05	79.49	77.96	78.62	724,129	+0.59(+0.76%)
Jan 02, 2019	80.15	80.64	77.46	78.03	939,034	-2.49(-3.10%)
Dec 31, 2018	79.69	80.66	79.04	80.53	824,306	+0.92(+1.16%)
Dec 28, 2018	79.41	80.23	78.79	79.61	629,600	+0.40(+0.50%)
Dec 27, 2018	78.13	79.28	76.65	79.21	1,482,601	+0.94(+1.20%)
Dec 26, 2018	77.57	78.37	76.32	78.27	928,644	+0.69(+0.88%)
Dec 24, 2018	82.20	82.51	77.57	77.58	536,680	-4.46(-5.43%)
Dec 21, 2018	82.45	84.42	81.96	82.04	3,389,109	-0.56(-0.67%)
Dec 20, 2018	82.45	83.91	81.66	82.59	1,026,281	+0.15(+0.18%)
Dec 19, 2018	82.45	83.47	81.43	82.45	1,161,057	+0.36(+0.43%)
Dec 18, 2018	83.24	83.58	81.82	82.09	1,152,375	-0.90(-1.09%)
Dec 17, 2018	85.69	85.92	82.85	82.99	1,560,807	-2.53(-2.96%)
Dec 14, 2018	86.05	86.65	84.96	85.52	1,083,953	-0.89(-1.04%)
Dec 13, 2018	85.66	86.68	85.56	86.41	1,402,912	+0.79(+0.92%)
Dec 12, 2018	85.95	86.52	85.44	85.62	851,014	+0.08(+0.09%)
Dec 11, 2018	85.55	86.08	85.05	85.55	1,148,025	+0.04(+0.05%)
Dec 10, 2018	85.62	85.84	83.70	85.50	836,701	-0.30(-0.34%)
Dec 07, 2018	85.51	86.21	85.03	85.80	1,132,313	+0.21(+0.24%)
Dec 06, 2018	85.16	85.62	83.56	85.59	1,638,403	+0.86(+1.01%)
Dec 04, 2018	85.29	85.80	84.35	84.73	1,462,311	-0.04(-0.05%)
Dec 03, 2018	83.09	84.83	82.31	84.77	1,261,727	+1.68(+2.03%)
Nov 30, 2018	81.64	83.11	81.30	83.09	2,502,510	+1.93(+2.38%)
Nov 29, 2018	82.25	82.92	80.60	81.16	5,949,264	-3.63(-4.28%)
Nov 28, 2018	85.40	85.85	84.66	84.79	800,286	-0.69(-0.80%)
Nov 27, 2018	84.91	85.55	84.63	85.48	1,076,638	+0.53(+0.62%)
Nov 26, 2018	84.50	85.07	83.97	84.95	466,649	+0.57(+0.68%)
Nov 23, 2018	84.50	85.23	83.99	84.37	271,276	-0.04(-0.05%)
Nov 21, 2018		84.41	84.41	84.41	0	-0.41(-0.49%)
Nov 20, 2018	86.20	87.04	84.24	84.83	663,791	-0.98(-1.15%)
Nov 19, 2018	85.50	86.19	84.80	85.81	821,718	+0.27(+0.31%)
Nov 16, 2018	85.67	86.18	85.33	85.54	666,225	+0.10(+0.12%)
Nov 15, 2018	84.28	85.48	82.97	85.44	707,478	+1.40(+1.67%)
Nov 14, 2018	83.02	84.19	82.79	84.04	797,126	+0.77(+0.92%)
Nov 13, 2018	83.53	83.99	82.67	83.27	685,529	-0.23(-0.28%)
Nov 12, 2018	83.31	84.87	83.16	83.51	556,922	-0.02(-0.02%)
Nov 09, 2018	82.81	84.16	82.36	83.52	398,346	+0.73(+0.89%)
Nov 08, 2018	82.93	84.20	81.57	82.79	964,453	-0.74(-0.89%)
Nov 07, 2018	82.88	83.58	82.37	83.53	413,746	+1.07(+1.30%)
Nov 06, 2018	80.53	82.47	80.23	82.46	550,386	+1.87(+2.33%)
Nov 05, 2018	79.71	81.17	79.44	80.59	496,574	+0.99(+1.25%)
Nov 02, 2018	80.45	80.45	78.85	79.59	505,891	-0.69(-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.