Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	109.34	109.64	108.71	109.36	1,046,908	-0.02(-0.02%)
Dec 30, 2019	109.77	109.92	108.53	109.38	1,203,334	-0.54(-0.49%)
Dec 27, 2019	110.17	110.43	109.50	109.92	1,478,864	-0.26(-0.23%)
Dec 26, 2019	110.12	110.55	109.75	110.18	991,743	+0.01(+0.01%)
Dec 24, 2019	109.75	110.32	109.61	110.17	530,083	+0.51(+0.46%)
Dec 23, 2019	110.43	110.93	109.53	109.66	1,701,444	-0.60(-0.54%)
Dec 20, 2019	110.59	110.63	108.50	110.26	4,834,644	+1.03(+0.94%)
Dec 19, 2019	108.02	109.34	107.79	109.23	1,728,904	+1.56(+1.45%)
Dec 18, 2019	109.41	110.00	107.54	107.67	2,943,166	-1.67(-1.53%)
Dec 17, 2019	109.42	109.89	108.65	109.34	1,594,649	-0.04(-0.03%)
Dec 16, 2019	109.99	110.89	109.04	109.38	2,241,317	+0.08(+0.08%)
Dec 13, 2019	108.20	109.94	107.58	109.30	1,786,720	+0.88(+0.81%)
Dec 12, 2019	106.63	109.19	106.39	108.41	2,634,063	+1.80(+1.69%)
Dec 11, 2019	105.78	107.20	105.63	106.61	2,394,185	+1.32(+1.26%)
Dec 10, 2019	105.44	106.23	104.93	105.28	3,059,935	-0.19(-0.18%)
Dec 09, 2019	106.55	106.55	105.38	105.48	1,686,320	-1.17(-1.10%)
Dec 06, 2019	105.59	106.84	105.28	106.65	2,336,581	+2.26(+2.17%)
Dec 05, 2019	104.86	106.04	104.13	104.38	2,655,178	-0.39(-0.37%)
Dec 04, 2019	102.40	104.88	102.40	104.77	3,155,564	+3.79(+3.76%)
Dec 03, 2019	100.33	101.14	99.53	100.98	2,355,207	-0.92(-0.91%)
Dec 02, 2019	103.55	103.83	101.60	101.90	1,873,400	-1.55(-1.50%)
Nov 29, 2019	103.52	104.77	102.98	103.45	1,131,796	-0.69(-0.66%)
Nov 27, 2019	106.34	106.53	103.52	104.14	4,311,439	-0.96(-0.91%)
Nov 26, 2019	99.48	105.74	98.47	105.10	8,115,505	+1.67(+1.61%)
Nov 25, 2019	102.23	103.93	101.96	103.43	3,308,834	+2.09(+2.06%)
Nov 22, 2019	101.74	101.74	99.96	101.34	1,947,288	+1.71(+1.72%)
Nov 21, 2019	99.89	100.05	98.78	99.63	3,169,649	+0.18(+0.18%)
Nov 20, 2019	101.48	101.51	99.12	99.45	3,261,952	-2.87(-2.80%)
Nov 19, 2019	103.25	103.52	102.19	102.31	2,048,458	-0.24(-0.23%)
Nov 18, 2019	103.52	103.86	102.31	102.55	2,014,693	-1.31(-1.26%)
Nov 15, 2019	105.05	105.28	103.12	103.86	1,929,600	+0.07(+0.07%)
Nov 14, 2019	104.14	104.14	103.07	103.79	1,203,465	-0.78(-0.74%)
Nov 13, 2019	102.82	104.77	102.50	104.57	1,888,196	+0.83(+0.80%)
Nov 12, 2019	103.52	104.42	103.26	103.73	2,486,248	+0.65(+0.63%)
Nov 11, 2019	103.08	103.26	102.05	103.08	1,379,566	-0.43(-0.42%)
Nov 08, 2019	102.56	103.53	101.82	103.51	1,227,113	+0.67(+0.65%)
Nov 07, 2019	104.20	104.25	102.15	102.84	1,243,828	+0.24(+0.23%)
Nov 06, 2019	103.50	103.70	101.34	102.61	1,830,831	-1.30(-1.25%)
Nov 05, 2019	102.09	104.81	101.97	103.91	3,322,990	+1.89(+1.85%)
Nov 04, 2019	101.73	102.82	101.07	102.02	1,836,051	+1.85(+1.85%)
Nov 01, 2019	98.57	100.67	98.51	100.17	2,174,608	+2.51(+2.57%)
Oct 31, 2019	98.64	98.64	96.12	97.66	4,200,776	-1.48(-1.50%)
Oct 30, 2019	101.22	101.66	98.71	99.14	2,777,347	+0.17(+0.18%)
Oct 29, 2019	100.05	100.86	98.77	98.97	3,019,808	-0.71(-0.71%)
Oct 28, 2019	98.64	99.91	98.38	99.68	2,276,410	+1.83(+1.87%)
Oct 25, 2019	96.67	98.03	96.28	97.84	2,039,111	+1.38(+1.43%)
Oct 24, 2019	97.42	97.71	96.10	96.46	3,333,587	-0.23(-0.24%)
Oct 23, 2019	98.46	98.69	95.78	96.69	5,018,886	-4.86(-4.79%)
Oct 22, 2019	101.89	102.80	101.42	101.55	1,816,987	-0.21(-0.21%)
Oct 21, 2019	100.92	102.10	100.73	101.76	1,515,657	+1.49(+1.49%)
Oct 18, 2019	100.90	101.14	99.30	100.27	1,577,374	-0.48(-0.47%)
Oct 17, 2019	102.37	102.82	100.41	100.75	1,631,316	-0.54(-0.53%)
Oct 16, 2019	103.23	103.72	101.11	101.29	2,144,327	-2.47(-2.38%)
Oct 15, 2019	101.44	103.87	101.21	103.76	2,871,200	+2.70(+2.67%)
Oct 14, 2019	101.27	101.66	100.74	101.06	1,923,687	-0.81(-0.79%)
Oct 11, 2019	100.50	103.24	100.50	101.86	2,867,923	+2.55(+2.56%)
Oct 10, 2019	98.73	100.54	98.48	99.32	2,077,410	+0.34(+0.34%)
Oct 09, 2019	98.71	99.71	97.80	98.98	2,082,286	+1.78(+1.83%)
Oct 08, 2019	100.74	101.08	97.17	97.20	3,538,489	-4.31(-4.25%)
Oct 07, 2019	103.42	103.76	101.46	101.52	1,926,136	-2.01(-1.94%)
Oct 04, 2019	102.44	103.70	101.84	103.52	1,569,622	+1.98(+1.95%)
Oct 03, 2019	99.71	101.94	98.92	101.55	2,053,368	+1.74(+1.74%)
Oct 02, 2019	99.95	100.57	99.02	99.80	1,810,812	-0.74(-0.74%)
Oct 01, 2019	105.15	106.42	100.34	100.55	3,168,647	-1.79(-1.75%)
Sep 30, 2019	101.70	102.80	101.24	102.33	2,615,539	+0.63(+0.62%)
Sep 27, 2019	103.46	104.28	101.09	101.70	1,657,078	-1.92(-1.86%)
Sep 26, 2019	103.36	103.90	102.28	103.62	1,138,821	+0.42(+0.41%)
Sep 25, 2019	101.79	103.55	100.53	103.20	2,615,568	+1.58(+1.55%)
Sep 24, 2019	105.36	105.38	101.31	101.63	3,197,758	-3.05(-2.91%)
Sep 23, 2019	105.28	105.45	103.86	104.68	1,889,470	-0.95(-0.90%)
Sep 20, 2019	106.02	106.81	104.98	105.63	3,583,076	-0.50(-0.47%)
Sep 19, 2019	106.33	107.01	105.39	106.13	1,832,871	-0.62(-0.58%)
Sep 18, 2019	105.52	106.81	105.16	106.76	1,484,780	+1.17(+1.11%)
Sep 17, 2019	105.31	106.12	104.81	105.58	1,580,231	+0.02(+0.02%)
Sep 16, 2019	105.49	106.07	104.93	105.56	1,301,459	-1.15(-1.08%)
Sep 13, 2019	106.27	107.15	105.71	106.72	1,797,488	+0.28(+0.27%)
Sep 12, 2019	108.08	108.50	105.81	106.44	2,242,301	+1.07(+1.02%)
Sep 11, 2019	104.44	106.59	103.69	105.36	2,606,568	+0.97(+0.93%)
Sep 10, 2019	102.91	104.39	101.89	104.39	1,593,781	+1.02(+0.98%)
Sep 09, 2019	103.67	104.20	102.84	103.38	1,319,620	+0.18(+0.18%)
Sep 06, 2019	103.70	104.00	102.97	103.19	1,328,763	-0.32(-0.31%)
Sep 05, 2019	101.91	104.32	101.75	103.51	2,505,566	+3.51(+3.51%)
Sep 04, 2019	99.11	100.04	99.04	100.01	1,289,585	+2.57(+2.64%)
Sep 03, 2019	99.57	99.79	96.93	97.43	2,846,742	-3.16(-3.14%)
Aug 30, 2019	100.71	101.63	99.99	100.59	2,054,397	+0.74(+0.74%)
Aug 29, 2019	100.07	101.09	99.69	99.85	2,128,143	+1.40(+1.42%)
Aug 28, 2019	97.00	98.48	96.44	98.45	1,704,450	+0.89(+0.92%)
Aug 27, 2019	97.77	98.23	96.89	97.56	2,438,981	+0.93(+0.96%)
Aug 26, 2019	96.21	96.68	95.69	96.63	2,754,662	+1.70(+1.79%)
Aug 23, 2019	97.49	97.98	94.52	94.93	4,809,226	-4.06(-4.11%)
Aug 22, 2019	98.92	99.70	97.71	99.00	3,030,171	+0.04(+0.04%)
Aug 21, 2019	99.33	101.79	98.22	98.96	3,551,509	-1.55(-1.54%)
Aug 20, 2019	100.58	101.58	100.18	100.51	2,474,258	-0.80(-0.79%)
Aug 19, 2019	103.03	103.63	100.98	101.31	3,055,523	+0.59(+0.59%)
Aug 16, 2019	100.07	101.38	99.52	100.72	3,108,598	+1.89(+1.91%)
Aug 15, 2019	100.80	101.11	98.25	98.83	2,375,604	-1.70(-1.69%)
Aug 14, 2019	100.77	101.80	99.83	100.53	2,020,147	-2.47(-2.40%)
Aug 13, 2019	99.43	103.51	98.55	103.00	3,392,597	+3.70(+3.73%)
Aug 12, 2019	100.44	100.81	98.68	99.30	1,530,980	-1.55(-1.54%)
Aug 09, 2019	101.36	101.93	100.04	100.85	1,880,368	-1.52(-1.49%)
Aug 08, 2019	100.44	102.49	99.70	102.37	2,016,411	+2.29(+2.29%)
Aug 07, 2019	98.28	100.47	97.66	100.08	2,248,046	+0.49(+0.49%)
Aug 06, 2019	99.21	100.60	98.54	99.59	3,147,763	+1.50(+1.53%)
Aug 05, 2019	99.73	100.11	96.73	98.08	3,996,810	-4.60(-4.48%)
Aug 02, 2019	104.08	104.75	102.29	102.69	2,982,187	-1.62(-1.55%)
Aug 01, 2019	107.33	109.49	103.08	104.31	3,268,501	-2.73(-2.55%)
Jul 31, 2019	110.24	110.24	105.77	107.04	2,699,066	-3.19(-2.89%)
Jul 30, 2019	109.63	110.61	108.97	110.23	1,276,092	-0.23(-0.21%)
Jul 29, 2019	111.25	111.64	110.11	110.46	1,859,672	-0.54(-0.48%)
Jul 26, 2019	111.89	112.13	110.92	111.00	1,506,401	-0.35(-0.31%)
Jul 25, 2019	112.26	113.09	109.89	111.34	2,935,765	-2.24(-1.97%)
Jul 24, 2019	110.29	113.72	109.82	113.59	4,652,448	+4.30(+3.94%)
Jul 23, 2019	107.99	109.29	107.25	109.28	2,529,810	+2.01(+1.88%)
Jul 22, 2019	105.76	107.61	105.30	107.27	1,829,362	+1.76(+1.67%)
Jul 19, 2019	105.98	106.69	105.28	105.51	1,710,283	-0.21(-0.20%)
Jul 18, 2019	103.89	105.94	103.21	105.72	2,463,436	+1.89(+1.82%)
Jul 17, 2019	105.66	105.72	103.83	103.83	1,695,366	-1.39(-1.32%)
Jul 16, 2019	105.71	105.79	104.03	105.22	2,202,735	-1.42(-1.33%)
Jul 15, 2019	106.53	107.25	105.91	106.64	1,347,801	+0.75(+0.71%)
Jul 12, 2019	104.09	105.95	104.09	105.89	2,347,607	+2.08(+2.00%)
Jul 11, 2019	104.14	104.14	103.00	103.82	1,551,855	-0.08(-0.08%)
Jul 10, 2019	104.51	105.46	102.92	103.90	1,933,676	+0.66(+0.64%)
Jul 09, 2019	101.85	103.82	101.52	103.24	2,142,636	+1.33(+1.31%)
Jul 08, 2019	102.24	102.63	101.55	101.91	1,964,876	-0.94(-0.91%)
Jul 05, 2019	102.13	102.96	101.44	102.85	1,121,571	-0.28(-0.27%)
Jul 03, 2019	103.54	103.59	101.94	103.13	1,584,969	-0.31(-0.30%)
Jul 02, 2019	104.34	104.34	102.65	103.44	1,489,374	-1.12(-1.07%)
Jul 01, 2019	106.78	107.66	104.26	104.56	2,841,719	+1.70(+1.66%)
Jun 28, 2019	103.31	104.27	102.62	102.86	6,733,925	+0.03(+0.03%)
Jun 27, 2019	101.78	103.62	101.41	102.83	2,253,921	+1.79(+1.78%)
Jun 26, 2019	101.60	102.74	100.60	101.04	4,195,523	+0.54(+0.54%)
Jun 25, 2019	102.99	103.47	100.11	100.50	2,761,028	-2.39(-2.32%)
Jun 24, 2019	103.62	104.18	102.67	102.89	2,251,841	-0.70(-0.68%)
Jun 21, 2019	102.18	104.22	101.64	103.59	4,774,770	+1.01(+0.99%)
Jun 20, 2019	103.48	103.83	101.62	102.58	2,674,304	+1.39(+1.37%)
Jun 19, 2019	100.69	101.64	99.79	101.19	2,715,300	+1.00(+1.00%)
Jun 18, 2019	97.23	100.78	96.64	100.19	3,500,458	+4.41(+4.61%)
Jun 17, 2019	94.96	96.40	94.29	95.78	2,040,178	+0.98(+1.04%)
Jun 14, 2019	94.27	95.15	93.66	94.79	2,553,574	-1.60(-1.66%)
Jun 13, 2019	95.49	96.48	95.22	96.40	1,861,475	+1.28(+1.35%)
Jun 12, 2019	95.59	95.59	94.47	95.11	1,653,252	-0.73(-0.76%)
Jun 11, 2019	98.12	98.93	95.39	95.84	2,551,330	-1.26(-1.30%)
Jun 10, 2019	95.04	97.99	93.98	97.10	4,585,790	+5.34(+5.82%)
Jun 07, 2019	91.74	92.03	90.89	91.76	3,342,767	+0.66(+0.72%)
Jun 06, 2019	90.87	91.41	89.88	91.10	2,064,208	+0.09(+0.10%)
Jun 05, 2019	92.63	93.35	89.70	91.01	1,959,510	-1.00(-1.09%)
Jun 04, 2019	88.86	92.12	88.32	92.02	3,937,817	+4.47(+5.10%)
Jun 03, 2019	88.68	89.60	87.04	87.55	3,182,178	-0.50(-0.57%)
May 31, 2019	88.39	89.51	87.92	88.05	2,366,700	-1.31(-1.47%)
May 30, 2019	89.14	90.74	88.73	89.36	2,303,974	+0.45(+0.50%)
May 29, 2019	87.11	89.57	86.95	88.92	3,366,629	+0.91(+1.03%)
May 28, 2019	89.42	89.85	87.69	88.01	3,974,843	-1.19(-1.33%)
May 24, 2019	90.24	91.01	89.12	89.20	2,519,047	-0.28(-0.31%)
May 23, 2019	90.16	91.14	88.45	89.48	3,737,536	-2.46(-2.67%)
May 22, 2019	89.58	93.44	89.35	91.93	5,723,444	+1.41(+1.56%)
May 21, 2019	91.92	92.22	89.81	90.52	5,114,557	+2.16(+2.44%)
May 20, 2019	88.71	89.94	87.66	88.36	4,971,886	-3.02(-3.30%)
May 17, 2019	93.55	94.13	90.80	91.38	6,033,355	-3.51(-3.70%)
May 16, 2019	95.76	96.23	94.31	94.89	4,865,721	-2.89(-2.96%)
May 15, 2019	95.70	98.63	95.64	97.78	2,544,013	+1.03(+1.07%)
May 14, 2019	95.31	97.16	95.14	96.75	2,506,769	+2.28(+2.42%)
May 13, 2019	97.10	97.59	93.95	94.46	5,406,992	-5.77(-5.76%)
May 10, 2019	99.88	100.73	97.59	100.24	2,672,418	+0.05(+0.04%)
May 09, 2019	98.91	100.68	97.74	100.19	3,761,232	+0.00(+0.00%)
May 08, 2019	101.92	102.38	100.12	100.19	4,214,406	-2.84(-2.75%)
May 07, 2019	102.77	103.58	101.31	103.03	3,272,019	-1.13(-1.09%)
May 06, 2019	103.38	104.58	102.77	104.16	2,480,500	-1.83(-1.73%)
May 03, 2019	106.56	106.91	105.07	105.99	2,732,222	-0.01(-0.01%)
May 02, 2019	104.07	106.42	103.82	106.00	2,453,207	+2.05(+1.97%)
May 01, 2019	105.64	106.00	103.90	103.95	1,767,480	-1.40(-1.33%)
Apr 30, 2019	103.73	105.88	103.25	105.35	2,896,199	+2.14(+2.07%)
Apr 29, 2019	103.54	104.03	102.77	103.21	2,071,420	-0.51(-0.49%)
Apr 26, 2019	102.64	103.85	101.65	103.72	2,477,007	-0.53(-0.50%)
Apr 25, 2019	105.47	105.49	102.87	104.24	3,258,353	-2.06(-1.94%)
Apr 24, 2019	104.03	107.43	103.45	106.30	6,319,562	+2.88(+2.79%)
Apr 23, 2019	102.93	103.68	102.61	103.42	3,792,479	+0.45(+0.44%)
Apr 22, 2019	103.69	103.86	102.82	102.96	2,533,230	-1.07(-1.03%)
Apr 18, 2019	104.31	104.31	103.10	104.03	2,264,935	+0.35(+0.34%)
Apr 17, 2019	104.30	105.07	103.18	103.68	2,764,966	-0.18(-0.17%)
Apr 16, 2019	102.71	104.22	102.64	103.86	2,536,244	+1.50(+1.47%)
Apr 15, 2019	103.72	103.85	102.07	102.36	1,567,414	-1.15(-1.11%)
Apr 12, 2019	102.25	103.58	101.63	103.51	2,189,242	+2.17(+2.14%)
Apr 11, 2019	101.84	102.12	100.75	101.34	1,969,493	-0.23(-0.22%)
Apr 10, 2019	100.06	101.61	99.65	101.57	2,170,005	+1.43(+1.43%)
Apr 09, 2019	101.05	101.26	99.77	100.14	2,048,904	-1.13(-1.12%)
Apr 08, 2019	100.37	101.35	100.02	101.27	2,469,240	+0.25(+0.25%)
Apr 05, 2019	100.68	101.32	100.19	101.02	2,790,371	+0.83(+0.83%)
Apr 04, 2019	99.47	100.56	98.91	100.18	2,687,586	+0.63(+0.64%)
Apr 03, 2019	99.35	100.65	98.93	99.55	3,022,771	+1.57(+1.60%)
Apr 02, 2019	98.00	98.32	97.35	97.98	1,858,303	-0.15(-0.16%)
Apr 01, 2019	96.54	98.44	96.30	98.13	3,847,027	+2.73(+2.86%)
Mar 29, 2019	95.31	95.85	94.80	95.41	3,064,785	+1.09(+1.15%)
Mar 28, 2019	95.22	95.74	93.62	94.32	2,885,624	-0.81(-0.85%)
Mar 27, 2019	96.94	97.40	94.06	95.12	2,892,058	-1.94(-2.00%)
Mar 26, 2019	96.09	97.10	95.81	97.06	3,652,234	+1.68(+1.76%)
Mar 25, 2019	95.02	96.15	94.25	95.39	2,968,969	-1.95(-2.00%)
Mar 22, 2019	99.50	99.68	97.26	97.34	2,537,915	-2.52(-2.52%)
Mar 21, 2019	98.79	100.71	98.33	99.86	4,110,005	+1.42(+1.45%)
Mar 20, 2019	99.67	99.93	97.99	98.43	2,913,790	-1.21(-1.22%)
Mar 19, 2019	99.61	100.04	99.05	99.65	2,146,003	+0.72(+0.73%)
Mar 18, 2019	99.12	100.03	98.27	98.92	2,741,832	-0.22(-0.22%)
Mar 15, 2019	98.77	100.28	98.20	99.14	5,047,252	+1.03(+1.05%)
Mar 14, 2019	98.23	98.23	97.08	98.11	2,164,139	+0.15(+0.16%)
Mar 13, 2019	98.26	98.84	97.60	97.95	2,001,717	+0.15(+0.16%)
Mar 12, 2019	97.58	98.38	96.67	97.80	2,639,370	+0.21(+0.21%)
Mar 11, 2019	95.57	97.64	95.55	97.59	3,182,279	+2.06(+2.15%)
Mar 08, 2019	94.93	95.78	94.36	95.53	5,287,130	-0.24(-0.26%)
Mar 07, 2019	96.76	96.76	95.36	95.78	2,766,188	-1.01(-1.04%)
Mar 06, 2019	98.17	98.48	96.57	96.78	2,237,634	-1.31(-1.33%)
Mar 05, 2019	98.43	98.82	97.84	98.09	3,137,052	-0.39(-0.40%)
Mar 04, 2019	98.79	99.22	96.76	98.48	2,778,434	+0.20(+0.20%)
Mar 01, 2019	97.73	98.60	96.75	98.28	3,113,003	+1.34(+1.38%)
Feb 28, 2019	95.12	97.16	95.12	96.94	3,544,460	+1.42(+1.49%)
Feb 27, 2019	95.88	96.14	94.65	95.51	2,902,438	-1.13(-1.17%)
Feb 26, 2019	96.80	97.25	96.30	96.64	2,310,587	-0.65(-0.67%)
Feb 25, 2019	96.30	97.58	96.13	97.29	4,422,324	+1.79(+1.88%)
Feb 22, 2019	95.65	95.88	94.85	95.50	2,493,138	+0.57(+0.60%)
Feb 21, 2019	95.88	96.30	94.60	94.93	3,776,873	-1.39(-1.44%)
Feb 20, 2019	94.77	97.63	94.41	96.32	5,103,769	+2.34(+2.49%)
Feb 19, 2019	95.07	95.31	93.91	93.97	4,123,150	-1.37(-1.44%)
Feb 15, 2019	95.01	95.42	94.03	95.34	2,539,052	+1.13(+1.20%)
Feb 14, 2019	93.98	94.71	93.42	94.22	3,295,542	+0.06(+0.07%)
Feb 13, 2019	94.16	94.76	93.30	94.15	2,680,731	+0.32(+0.35%)
Feb 12, 2019	92.99	94.57	92.76	93.83	3,863,646	+2.08(+2.27%)
Feb 11, 2019	92.33	92.56	91.09	91.75	2,467,968	+0.92(+1.01%)
Feb 08, 2019	89.67	91.00	89.33	90.83	2,670,252	+0.09(+0.10%)
Feb 07, 2019	91.36	92.06	89.75	90.74	3,850,518	-1.61(-1.74%)
Feb 06, 2019	91.11	93.31	91.07	92.34	3,636,984	+1.81(+2.00%)
Feb 05, 2019	89.75	90.63	89.31	90.53	2,742,243	+0.63(+0.70%)
Feb 04, 2019	90.59	90.88	89.02	89.90	2,814,555	-0.76(-0.84%)
Feb 01, 2019	89.42	90.74	89.12	90.65	3,409,432	+1.51(+1.70%)
Jan 31, 2019	89.03	89.23	88.39	89.14	2,869,261	-0.14(-0.15%)
Jan 30, 2019	87.98	89.66	87.56	89.27	2,943,078	+1.80(+2.06%)
Jan 29, 2019	88.63	88.63	87.08	87.47	2,407,595	-0.30(-0.34%)
Jan 28, 2019	85.61	88.09	85.53	87.77	2,506,609	-0.30(-0.34%)
Jan 25, 2019	86.38	88.49	86.16	88.07	4,769,013	+2.63(+3.08%)
Jan 24, 2019	81.63	86.11	81.63	85.43	7,184,304	+5.31(+6.63%)
Jan 23, 2019	80.61	80.89	79.14	80.12	1,763,828	-0.24(-0.30%)
Jan 22, 2019	81.66	81.83	79.54	80.37	3,049,287	-2.01(-2.44%)
Jan 18, 2019	80.80	82.53	79.74	82.38	3,850,057	+2.30(+2.87%)
Jan 17, 2019	78.00	80.11	77.04	80.08	2,842,442	+1.63(+2.08%)
Jan 16, 2019	78.99	79.82	78.35	78.45	1,854,128	-0.55(-0.70%)
Jan 15, 2019	79.04	79.83	78.45	79.00	2,174,274	+0.10(+0.13%)
Jan 14, 2019	79.96	80.24	78.77	78.90	2,482,796	-2.31(-2.84%)
Jan 11, 2019	79.41	82.15	79.41	81.20	3,360,080	+1.31(+1.64%)
Jan 10, 2019	78.35	79.94	78.06	79.90	2,265,075	+1.09(+1.38%)
Jan 09, 2019	77.38	79.80	77.38	78.81	3,683,772	+1.95(+2.53%)
Jan 08, 2019	75.98	76.89	74.54	76.86	4,428,191	+1.83(+2.44%)
Jan 07, 2019	74.42	75.91	74.01	75.03	2,940,598	+0.47(+0.63%)
Jan 04, 2019	73.45	74.85	72.55	74.56	3,848,393	+1.77(+2.43%)
Jan 03, 2019	74.83	76.06	72.63	72.79	4,853,877	-4.68(-6.04%)

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.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Poteau Daily News