Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	89.14	90.20	88.38	89.56	888,503	+0.23(+0.25%)
Jan 30, 2019	87.00	90.30	87.00	89.33	918,925	+2.54(+2.93%)
Jan 29, 2019	86.27	87.05	85.70	86.79	576,369	+0.95(+1.11%)
Jan 28, 2019	84.52	85.86	84.37	85.84	547,532	+0.25(+0.29%)
Jan 25, 2019	84.92	86.09	84.68	85.59	516,686	+1.34(+1.59%)
Jan 24, 2019	84.02	84.62	83.77	84.25	359,315	+0.24(+0.28%)
Jan 23, 2019	84.69	85.52	82.78	84.01	503,086	+0.33(+0.39%)
Jan 22, 2019	84.67	84.93	82.67	83.69	507,595	-1.81(-2.12%)
Jan 18, 2019	83.96	85.51	83.28	85.50	757,194	+2.05(+2.45%)
Jan 17, 2019	81.79	83.84	81.79	83.45	374,173	+1.31(+1.59%)
Jan 16, 2019	81.19	82.38	81.06	82.14	663,493	+0.71(+0.87%)
Jan 15, 2019	80.97	82.23	80.10	81.43	476,730	+0.63(+0.78%)
Jan 14, 2019	81.52	82.21	80.46	80.80	601,679	-1.77(-2.14%)
Jan 11, 2019	80.87	82.67	80.53	82.57	938,264	+0.94(+1.15%)
Jan 10, 2019	79.54	81.71	79.21	81.63	653,068	+1.75(+2.19%)
Jan 09, 2019	78.11	80.32	77.79	79.88	769,934	+2.00(+2.56%)
Jan 08, 2019	76.95	78.01	76.15	77.88	409,891	+2.03(+2.67%)
Jan 07, 2019	75.04	76.90	74.86	75.86	608,635	+0.82(+1.09%)
Jan 04, 2019	73.09	75.93	73.09	75.04	653,558	+3.07(+4.26%)
Jan 03, 2019	75.57	76.06	71.35	71.97	833,338	-4.08(-5.37%)
Jan 02, 2019	76.54	76.86	74.98	76.05	503,309	-1.61(-2.08%)
Dec 31, 2018	77.05	77.72	76.60	77.67	419,523	+1.25(+1.63%)
Dec 28, 2018	77.32	77.60	75.58	76.42	535,226	-0.21(-0.27%)
Dec 27, 2018	73.61	76.63	73.12	76.63	558,316	+1.78(+2.38%)
Dec 26, 2018	71.46	74.89	71.02	74.85	485,051	+3.79(+5.33%)
Dec 24, 2018	72.60	72.87	71.06	71.06	366,931	-1.96(-2.68%)
Dec 21, 2018	75.75	76.75	72.83	73.02	1,117,987	-2.52(-3.34%)
Dec 20, 2018	76.83	77.31	74.82	75.54	1,004,984	-1.78(-2.30%)
Dec 19, 2018	79.62	81.03	76.73	77.32	823,806	-2.39(-3.00%)
Dec 18, 2018	80.48	81.24	78.51	79.71	806,052	-0.26(-0.32%)
Dec 17, 2018	82.32	83.01	79.32	79.97	801,937	-2.82(-3.40%)
Dec 14, 2018	84.18	84.26	82.07	82.79	725,367	-2.29(-2.70%)
Dec 13, 2018	86.34	86.71	84.76	85.08	587,304	-0.93(-1.08%)
Dec 12, 2018	85.66	87.38	85.37	86.01	473,514	+1.60(+1.90%)
Dec 11, 2018	83.47	85.08	83.35	84.41	630,313	+2.35(+2.87%)
Dec 10, 2018	82.94	83.16	80.56	82.06	692,206	-0.76(-0.92%)
Dec 07, 2018	84.74	85.36	82.06	82.82	536,844	-2.23(-2.63%)
Dec 06, 2018	83.84	85.13	82.96	85.05	640,739	-0.63(-0.74%)
Dec 04, 2018	89.69	89.69	85.49	85.68	624,734	-3.90(-4.35%)
Dec 03, 2018	87.48	90.34	87.31	89.58	1,574,262	+3.50(+4.07%)
Nov 30, 2018	85.79	86.39	85.20	86.08	638,286	+0.43(+0.50%)
Nov 29, 2018	84.56	86.78	84.25	85.65	599,567	+0.77(+0.91%)
Nov 28, 2018	82.43	84.94	82.43	84.88	589,913	+2.84(+3.46%)
Nov 27, 2018	81.49	82.05	80.84	82.05	352,150	+0.22(+0.27%)
Nov 26, 2018	81.61	82.00	80.70	81.83	368,722	+1.08(+1.33%)
Nov 23, 2018	79.05	81.66	78.94	80.75	166,170	+0.75(+0.94%)
Nov 21, 2018		80.00	80.00	80.00	0	+0.25(+0.31%)
Nov 20, 2018	78.36	80.37	78.08	79.75	676,734	+0.59(+0.75%)
Nov 19, 2018	81.08	81.37	78.94	79.16	948,410	-2.20(-2.71%)
Nov 16, 2018	80.35	82.07	80.35	81.36	449,764	+0.63(+0.78%)
Nov 15, 2018	78.22	81.04	77.83	80.73	741,933	+2.03(+2.58%)
Nov 14, 2018	80.68	81.03	78.51	78.70	1,565,755	-1.62(-2.02%)
Nov 13, 2018	81.54	82.24	80.09	80.33	597,730	-0.82(-1.01%)
Nov 12, 2018	83.78	83.95	81.06	81.15	711,334	-2.96(-3.52%)
Nov 09, 2018	84.26	84.97	83.05	84.10	601,067	-0.99(-1.16%)
Nov 08, 2018	85.56	86.11	84.78	85.09	416,727	-0.87(-1.01%)
Nov 07, 2018	83.56	85.98	83.56	85.96	544,788	+2.80(+3.36%)
Nov 06, 2018	82.05	83.45	82.05	83.16	594,669	+1.08(+1.31%)
Nov 05, 2018	82.67	83.00	80.06	82.09	712,450	-0.59(-0.72%)
Nov 02, 2018	81.26	83.14	80.33	82.68	1,418,976	+1.80(+2.22%)

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.