Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	90.84	92.39	88.95	89.45	1,020,116	-1.23(-1.36%)
Jan 30, 2019	93.05	93.50	87.50	90.68	2,047,592	+7.07(+8.46%)
Jan 29, 2019	85.13	85.13	83.56	83.61	493,084	-1.49(-1.75%)
Jan 28, 2019	83.79	85.62	83.73	85.10	421,002	+0.45(+0.53%)
Jan 25, 2019	84.73	85.35	84.38	84.65	284,300	+1.01(+1.21%)
Jan 24, 2019	82.85	84.14	82.21	83.64	407,459	+0.83(+1.00%)
Jan 23, 2019	83.68	83.93	81.70	82.81	414,181	-0.36(-0.43%)
Jan 22, 2019	85.50	85.50	82.57	83.17	628,823	-3.05(-3.54%)
Jan 18, 2019	84.47	86.44	83.50	86.22	602,000	+2.56(+3.06%)
Jan 17, 2019	83.12	84.89	82.75	83.66	438,690	-0.06(-0.07%)
Jan 16, 2019	82.25	84.17	82.22	83.72	305,482	+2.50(+3.08%)
Jan 15, 2019	81.02	81.36	79.25	81.22	335,786	+0.56(+0.69%)
Jan 14, 2019	80.62	81.62	79.58	80.66	916,807	-0.63(-0.78%)
Jan 11, 2019	79.60	81.57	79.35	81.29	560,300	+1.25(+1.56%)
Jan 10, 2019	78.77	80.37	77.92	80.04	413,523	+0.91(+1.15%)
Jan 09, 2019	77.53	79.19	77.52	79.13	390,373	+1.98(+2.57%)
Jan 08, 2019	76.50	77.59	74.89	77.15	771,328	+2.14(+2.85%)
Jan 07, 2019	74.45	76.26	73.15	75.01	783,743	-1.43(-1.87%)
Jan 04, 2019	74.80	76.86	74.60	76.44	607,800	+2.77(+3.76%)
Jan 03, 2019	73.38	75.59	72.93	73.67	790,355	-0.17(-0.23%)
Jan 02, 2019	70.11	74.23	69.98	73.84	725,137	+2.28(+3.19%)
Dec 31, 2018	71.05	71.95	70.27	71.56	358,400	+0.83(+1.17%)
Dec 28, 2018	69.91	71.17	69.56	70.73	569,400	+1.19(+1.71%)
Dec 27, 2018	67.44	69.58	66.62	69.54	398,713	+0.87(+1.27%)
Dec 26, 2018	65.49	68.75	64.37	68.67	442,230	+3.77(+5.81%)
Dec 24, 2018	65.83	66.99	64.60	64.90	230,500	-1.43(-2.16%)
Dec 21, 2018	68.37	69.09	66.16	66.33	1,002,900	-2.13(-3.11%)
Dec 20, 2018	68.87	69.71	67.68	68.46	616,512	-0.91(-1.31%)
Dec 19, 2018	72.04	72.64	68.83	69.37	626,022	-2.68(-3.72%)
Dec 18, 2018	72.77	73.94	71.90	72.05	401,093	-0.02(-0.03%)
Dec 17, 2018	73.12	74.44	71.71	72.07	420,185	-1.60(-2.17%)
Dec 14, 2018	74.50	76.32	73.55	73.67	294,600	-1.59(-2.11%)
Dec 13, 2018	76.76	77.78	74.93	75.26	410,025	-1.45(-1.89%)
Dec 12, 2018	77.39	78.20	76.18	76.71	349,458	+0.80(+1.05%)
Dec 11, 2018	77.67	77.97	75.45	75.91	410,388	-0.29(-0.38%)
Dec 10, 2018	76.35	76.62	74.87	76.20	474,225	-0.62(-0.81%)
Dec 07, 2018	78.34	80.60	76.65	76.82	455,500	-1.76(-2.24%)
Dec 06, 2018	76.41	78.65	75.94	78.58	530,540	+0.26(+0.33%)
Dec 04, 2018	83.04	83.05	78.03	78.32	466,800	-4.77(-5.74%)
Dec 03, 2018	84.20	85.03	82.65	83.09	756,948	+0.53(+0.64%)
Nov 30, 2018	81.92	82.98	81.54	82.56	821,100	+0.73(+0.89%)
Nov 29, 2018	83.07	83.91	81.65	81.83	398,925	-2.23(-2.65%)
Nov 28, 2018	81.69	84.27	80.72	84.06	390,362	+2.78(+3.42%)
Nov 27, 2018	81.96	82.66	80.98	81.28	502,936	-1.21(-1.47%)
Nov 26, 2018	82.35	84.14	81.26	82.49	410,830	+1.61(+1.99%)
Nov 23, 2018	79.19	81.77	78.96	80.88	208,600	+1.06(+1.33%)
Nov 21, 2018		79.82	79.82	79.82	0	+1.54(+1.97%)
Nov 20, 2018	79.21	80.36	78.26	78.28	526,180	-2.37(-2.94%)
Nov 19, 2018	81.32	81.84	80.10	80.65	315,601	-1.05(-1.29%)
Nov 16, 2018	81.03	82.41	80.64	81.70	230,000	+0.03(+0.04%)
Nov 15, 2018	79.14	81.69	78.72	81.67	291,485	+2.06(+2.59%)
Nov 14, 2018	81.59	81.92	78.47	79.61	638,283	-1.10(-1.36%)
Nov 13, 2018	81.91	83.01	80.25	80.71	543,772	-1.14(-1.39%)
Nov 12, 2018	83.89	83.93	81.70	81.85	275,836	-2.24(-2.66%)
Nov 09, 2018	85.40	85.49	83.12	84.09	259,300	-1.76(-2.05%)
Nov 08, 2018	84.76	86.76	84.27	85.85	323,559	+1.00(+1.18%)
Nov 07, 2018	85.49	85.97	83.59	84.85	309,824	-0.05(-0.06%)
Nov 06, 2018	82.22	85.11	81.61	84.90	656,888	+2.45(+2.97%)
Nov 05, 2018	82.47	83.03	81.45	82.45	399,559	-0.21(-0.25%)
Nov 02, 2018	84.26	85.13	82.10	82.66	570,400	-0.56(-0.67%)

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.