Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	77.03	77.43	76.21	76.48	5,044,503	+0.71(+0.93%)
Jan 30, 2019	75.38	76.35	75.06	75.78	3,858,948	+0.95(+1.26%)
Jan 29, 2019	74.33	75.10	73.66	74.83	2,480,317	+0.68(+0.92%)
Jan 28, 2019	73.75	74.59	73.68	74.15	2,931,058	-0.42(-0.56%)
Jan 25, 2019	73.95	75.05	73.43	74.57	2,551,636	+1.35(+1.85%)
Jan 24, 2019	74.15	74.57	73.21	73.21	3,984,884	-1.04(-1.40%)
Jan 23, 2019	74.78	75.18	73.92	74.25	3,165,900	-0.30(-0.40%)
Jan 22, 2019	75.84	76.47	74.40	74.55	5,905,070	-1.84(-2.41%)
Jan 18, 2019	75.61	76.76	74.47	76.39	5,008,463	+1.51(+2.01%)
Jan 17, 2019	74.18	75.45	74.00	74.89	3,711,931	+0.34(+0.46%)
Jan 16, 2019	73.84	74.85	73.64	74.54	2,896,058	+0.43(+0.58%)
Jan 15, 2019	74.92	75.13	73.70	74.11	2,405,983	-0.30(-0.41%)
Jan 14, 2019	73.58	74.67	73.20	74.41	2,717,774	+0.11(+0.15%)
Jan 11, 2019	73.95	75.10	73.64	74.30	2,622,993	-0.20(-0.27%)
Jan 10, 2019	73.55	74.54	72.44	74.50	2,874,826	+0.76(+1.03%)
Jan 09, 2019	73.99	74.22	72.40	73.74	3,229,298	+0.48(+0.66%)
Jan 08, 2019	73.98	74.20	72.28	73.26	2,729,199	-0.06(-0.09%)
Jan 07, 2019	72.63	74.12	71.79	73.32	4,305,379	+0.50(+0.69%)
Jan 04, 2019	70.90	73.06	70.50	72.82	4,125,856	+3.16(+4.53%)
Jan 03, 2019	70.69	70.91	68.22	69.66	3,969,606	-0.98(-1.38%)
Jan 02, 2019	68.39	70.89	68.14	70.64	3,886,272	+1.58(+2.29%)
Dec 31, 2018	68.48	69.15	67.82	69.06	3,219,298	+0.95(+1.40%)
Dec 28, 2018	69.14	69.64	67.71	68.10	2,805,502	-0.69(-1.00%)
Dec 27, 2018	66.49	68.83	66.29	68.79	3,415,404	+1.30(+1.92%)
Dec 26, 2018	63.33	67.54	63.27	67.50	4,357,949	+4.57(+7.26%)
Dec 24, 2018	65.40	65.53	62.88	62.93	2,896,819	-3.11(-4.71%)
Dec 21, 2018	66.10	67.33	65.44	66.04	6,256,462	-0.32(-0.48%)
Dec 20, 2018	67.64	69.29	66.00	66.36	5,981,290	-1.91(-2.79%)
Dec 19, 2018	68.35	70.70	67.46	68.26	4,856,965	+0.34(+0.51%)
Dec 18, 2018	69.19	69.91	67.57	67.92	3,206,373	-0.91(-1.32%)
Dec 17, 2018	69.60	69.74	68.03	68.83	5,484,985	-0.78(-1.12%)
Dec 14, 2018	70.80	72.21	69.31	69.60	3,576,582	-1.60(-2.25%)
Dec 13, 2018	71.51	72.03	70.24	71.21	3,525,984	-0.34(-0.47%)
Dec 12, 2018	72.02	72.85	71.32	71.54	3,206,955	+0.67(+0.94%)
Dec 11, 2018	71.89	72.64	70.08	70.88	3,163,572	-0.34(-0.47%)
Dec 10, 2018	71.74	72.52	69.43	71.21	3,256,931	-1.21(-1.67%)
Dec 07, 2018	74.86	76.16	72.05	72.42	4,841,173	-1.80(-2.43%)
Dec 06, 2018	71.98	74.29	71.40	74.23	5,196,149	+0.96(+1.31%)
Dec 04, 2018	74.25	75.23	73.13	73.27	3,981,645	-0.55(-0.75%)
Dec 03, 2018	75.21	76.91	72.55	73.82	6,502,120	-1.15(-1.53%)
Nov 30, 2018	73.94	75.04	73.41	74.97	5,481,016	+0.67(+0.91%)
Nov 29, 2018	74.55	75.21	74.04	74.29	2,811,875	+0.04(+0.05%)
Nov 28, 2018	73.60	74.33	72.14	74.25	3,574,375	+1.10(+1.50%)
Nov 27, 2018	73.51	73.69	72.71	73.15	3,338,229	-0.65(-0.88%)
Nov 26, 2018	72.46	73.90	72.33	73.80	4,097,416	+2.46(+3.45%)
Nov 23, 2018	73.50	73.74	71.33	71.34	2,706,825	-3.73(-4.97%)
Nov 21, 2018		75.07	75.07	75.07	0	+0.89(+1.20%)
Nov 20, 2018	74.92	75.70	73.81	74.18	5,680,545	-1.89(-2.49%)
Nov 19, 2018	77.06	77.44	75.13	76.07	2,440,829	-1.37(-1.77%)
Nov 16, 2018	77.19	78.38	76.83	77.44	4,327,203	+0.95(+1.24%)
Nov 15, 2018	75.52	76.63	75.18	76.50	3,293,366	+0.50(+0.66%)
Nov 14, 2018	76.70	77.55	75.00	76.00	3,690,061	+0.64(+0.84%)
Nov 13, 2018	77.34	78.09	75.26	75.36	3,761,568	-2.28(-2.94%)
Nov 12, 2018	79.80	80.23	77.52	77.64	2,110,000	-1.65(-2.08%)
Nov 09, 2018	77.78	79.76	77.34	79.29	2,637,560	+0.85(+1.08%)
Nov 08, 2018	81.67	81.93	77.82	78.44	3,681,886	-3.54(-4.32%)
Nov 07, 2018	81.23	82.26	80.59	81.97	5,298,843	+1.78(+2.22%)
Nov 06, 2018	79.91	80.26	79.18	80.19	2,464,376	+0.29(+0.36%)
Nov 05, 2018	79.65	80.41	79.21	79.91	2,748,830	+1.20(+1.53%)
Nov 02, 2018	81.92	82.33	78.33	78.71	3,430,073	-2.77(-3.40%)
Nov 01, 2018	81.59	82.16	80.45	81.48	2,701,704	-0.25(-0.31%)
Oct 31, 2018	81.97	83.15	81.41	81.74	3,381,681	+0.60(+0.74%)
Oct 30, 2018	79.00	81.28	78.99	81.13	3,213,375	+2.81(+3.59%)
Oct 29, 2018	79.66	81.11	77.34	78.32	3,461,901	-0.74(-0.94%)
Oct 26, 2018	80.65	82.51	75.76	79.06	6,626,545	+0.76(+0.97%)
Oct 25, 2018	76.92	79.22	76.76	78.29	4,866,107	+2.54(+3.35%)
Oct 24, 2018	79.49	79.49	75.56	75.76	4,204,787	-3.58(-4.51%)
Oct 23, 2018	80.36	80.60	77.85	79.33	4,141,434	-2.66(-3.25%)
Oct 22, 2018	82.09	82.51	80.37	82.00	6,198,092	+0.30(+0.37%)
Oct 19, 2018	83.96	84.95	81.15	81.70	5,048,814	-5.05(-5.82%)
Oct 18, 2018	85.86	87.51	85.62	86.74	2,315,972	+0.27(+0.31%)
Oct 17, 2018	87.40	87.96	86.19	86.47	2,785,965	-0.86(-0.98%)
Oct 16, 2018	86.00	87.39	85.81	87.33	3,325,976	+2.11(+2.47%)
Oct 15, 2018	87.01	87.05	85.22	85.23	3,359,477	-1.79(-2.06%)
Oct 12, 2018	88.13	88.50	85.77	87.01	3,872,120	+0.00(+0.00%)
Oct 11, 2018	89.43	89.51	86.78	87.01	4,484,920	-2.85(-3.18%)
Oct 10, 2018	93.60	93.88	89.78	89.87	3,241,131	-3.68(-3.93%)
Oct 09, 2018	93.87	94.71	93.10	93.55	2,847,574	-0.37(-0.39%)
Oct 08, 2018	93.72	94.17	93.06	93.91	2,901,188	-0.18(-0.19%)
Oct 05, 2018	93.79	94.42	93.12	94.10	3,235,719	+0.53(+0.57%)
Oct 04, 2018	94.08	94.49	92.78	93.56	3,241,004	-0.61(-0.65%)
Oct 03, 2018	91.50	94.26	91.08	94.18	4,163,873	+3.00(+3.30%)
Oct 02, 2018	91.13	91.66	89.62	91.17	3,628,804	+0.17(+0.18%)
Oct 01, 2018	90.03	91.36	90.03	91.00	2,543,096	+1.40(+1.56%)
Sep 28, 2018	89.03	90.33	88.70	89.61	3,195,213	-0.13(-0.14%)
Sep 27, 2018	90.82	91.30	89.70	89.73	2,434,645	-0.80(-0.89%)
Sep 26, 2018	91.35	91.45	89.96	90.54	3,387,459	-0.79(-0.86%)
Sep 25, 2018	90.62	92.13	90.47	91.32	3,547,203	+1.13(+1.25%)
Sep 24, 2018	89.19	90.54	88.79	90.19	3,468,786	+1.43(+1.61%)
Sep 21, 2018	87.36	88.99	87.21	88.76	7,501,454	+1.06(+1.21%)
Sep 20, 2018	87.33	88.11	86.53	87.71	3,994,941	+0.77(+0.89%)
Sep 19, 2018	89.92	89.92	86.82	86.93	3,691,902	-3.13(-3.48%)
Sep 18, 2018	90.15	90.67	89.85	90.07	3,171,285	+0.39(+0.43%)
Sep 17, 2018	90.34	90.64	89.62	89.68	3,488,787	-0.63(-0.70%)
Sep 14, 2018	89.80	90.70	89.80	90.31	3,489,826	+0.46(+0.51%)
Sep 13, 2018	89.38	90.14	88.66	89.84	4,228,352	+0.68(+0.77%)
Sep 12, 2018	90.04	90.98	88.76	89.16	4,733,469	-0.31(-0.35%)
Sep 11, 2018	89.13	89.99	88.70	89.47	4,745,604	-1.11(-1.23%)
Sep 10, 2018	91.14	91.42	90.54	90.58	3,200,154	-0.28(-0.31%)
Sep 07, 2018	92.33	92.38	90.16	90.86	3,814,505	-1.91(-2.06%)
Sep 06, 2018	93.43	94.52	92.67	92.77	2,444,866	-1.03(-1.09%)
Sep 05, 2018	94.33	94.33	93.02	93.79	2,924,433	-0.77(-0.82%)
Sep 04, 2018	94.29	95.58	94.02	94.57	3,116,462	+0.36(+0.38%)
Aug 31, 2018		94.21	94.21	94.21	0	-0.83(-0.87%)
Aug 30, 2018	95.99	96.10	94.23	95.03	2,323,980	-0.71(-0.74%)
Aug 29, 2018	95.43	96.20	94.79	95.74	2,461,465	+0.55(+0.58%)
Aug 28, 2018	95.59	96.62	95.10	95.19	2,814,391	-0.22(-0.23%)
Aug 27, 2018	95.19	95.69	94.93	95.42	2,929,493	+0.62(+0.65%)
Aug 24, 2018	94.29	95.40	94.08	94.80	3,722,549	+0.70(+0.74%)
Aug 23, 2018	92.95	94.13	92.44	94.10	2,594,932	+1.07(+1.15%)
Aug 22, 2018	93.03	93.78	92.73	93.02	4,893,148	+0.41(+0.44%)
Aug 21, 2018	92.67	93.64	92.04	92.62	3,119,382	+0.34(+0.37%)
Aug 20, 2018	91.17	92.86	90.94	92.28	3,096,572	+1.14(+1.26%)
Aug 17, 2018	91.05	91.35	90.46	91.13	2,247,190	+0.39(+0.43%)
Aug 16, 2018	91.39	91.56	90.66	90.74	3,480,696	-0.35(-0.38%)
Aug 15, 2018	94.80	94.80	91.00	91.08	5,048,513	-4.39(-4.60%)
Aug 14, 2018	96.26	96.31	94.83	95.47	3,424,173	-0.50(-0.52%)
Aug 13, 2018	96.98	97.46	95.92	95.97	2,519,669	-0.81(-0.83%)
Aug 10, 2018	96.10	96.90	96.08	96.78	2,340,168	+0.32(+0.34%)
Aug 09, 2018	97.17	97.48	96.22	96.45	2,403,726	-0.63(-0.65%)
Aug 08, 2018	96.66	97.17	96.24	97.08	1,788,095	+0.21(+0.21%)
Aug 07, 2018	97.09	97.87	96.63	96.88	2,607,057	+0.14(+0.15%)
Aug 06, 2018	96.09	97.12	95.54	96.74	1,954,166	+0.69(+0.72%)
Aug 03, 2018	96.30	96.64	95.06	96.04	2,143,191	-0.31(-0.32%)
Aug 02, 2018	96.37	96.86	95.36	96.35	3,327,722	-0.76(-0.78%)
Aug 01, 2018	96.74	97.83	96.19	97.11	3,393,957	-0.26(-0.27%)
Jul 31, 2018	96.78	97.79	96.63	97.37	4,853,009	+0.94(+0.97%)
Jul 30, 2018	94.39	96.87	94.39	96.43	5,049,311	+2.65(+2.83%)
Jul 27, 2018	92.99	95.02	92.18	93.78	4,706,685	+2.20(+2.41%)
Jul 26, 2018	88.80	91.69	88.80	91.57	4,068,720	+2.88(+3.25%)
Jul 25, 2018	88.06	88.88	87.73	88.69	2,117,305	+0.89(+1.02%)
Jul 24, 2018	87.54	88.41	87.20	87.80	2,739,949	+0.62(+0.71%)
Jul 23, 2018	87.65	87.92	86.92	87.18	1,986,284	+0.06(+0.07%)
Jul 20, 2018	87.51	87.79	87.08	87.12	2,962,088	-0.43(-0.49%)
Jul 19, 2018	87.60	88.01	87.19	87.55	2,955,326	+0.00(+0.00%)
Jul 18, 2018	87.44	88.01	86.58	87.55	3,245,051	-0.13(-0.14%)
Jul 17, 2018	87.71	88.08	86.99	87.67	2,611,986	-0.21(-0.23%)
Jul 16, 2018	88.09	88.61	87.78	87.88	2,273,876	-0.39(-0.44%)
Jul 13, 2018	87.63	88.68	87.51	88.27	1,980,320	+0.53(+0.60%)
Jul 12, 2018	87.71	88.06	86.63	87.74	1,582,594	+0.38(+0.43%)
Jul 11, 2018	88.83	88.91	86.96	87.36	1,815,300	-2.00(-2.24%)
Jul 10, 2018	89.25	90.48	89.06	89.36	2,365,504	+0.47(+0.53%)
Jul 09, 2018	88.06	89.19	87.93	88.88	2,037,341	+1.11(+1.27%)
Jul 06, 2018	86.60	88.27	86.10	87.77	1,977,717	+0.81(+0.94%)
Jul 05, 2018	88.08	88.20	86.53	86.96	2,584,980	-0.28(-0.33%)
Jul 03, 2018		87.24	87.24	87.24	0	-0.08(-0.09%)
Jul 02, 2018	88.22	88.59	86.95	87.32	3,187,804	-1.34(-1.51%)
Jun 29, 2018		89.59		88.66	2,442,260	+0.45(+0.51%)
Jun 28, 2018	87.44	88.57	86.77	88.21	2,182,883	+0.81(+0.93%)
Jun 27, 2018	87.92	88.79	87.20	87.40	2,320,297	-0.08(-0.09%)
Jun 26, 2018	87.46	88.41	87.35	87.48	2,379,759	+0.28(+0.33%)
Jun 25, 2018	88.37	88.42	86.62	87.19	2,279,921	-1.24(-1.40%)
Jun 22, 2018	89.53	90.38	88.27	88.43	3,863,425	+0.45(+0.51%)
Jun 21, 2018	89.98	90.39	87.60	87.98	3,142,974	-2.48(-2.74%)
Jun 20, 2018	90.92	90.97	89.43	90.46	2,931,855	+0.01(+0.01%)
Jun 19, 2018	89.74	90.91	89.52	90.45	2,529,682	-0.28(-0.31%)
Jun 18, 2018	90.19	91.41	89.95	90.74	3,362,166	+0.51(+0.56%)
Jun 15, 2018		91.22	89.87	90.23	4,413,174	-0.99(-1.08%)
Jun 14, 2018	92.06	92.36	91.06	91.22	3,121,353	-0.16(-0.17%)
Jun 13, 2018	91.22	91.96	89.87	91.38	3,766,054	+0.16(+0.17%)
Jun 12, 2018	92.13	92.33	91.03	91.22	3,130,237	-1.16(-1.26%)
Jun 11, 2018	92.32	92.99	91.53	92.38	2,818,722	+0.14(+0.15%)
Jun 08, 2018	92.46	92.68	91.77	92.24	2,812,945	-0.47(-0.51%)
Jun 07, 2018	92.59	93.05	91.98	92.71	3,043,900	+0.62(+0.68%)
Jun 06, 2018			91.74	92.09	3,056,624	-1.72(-1.83%)
Jun 05, 2018	93.94	94.31	92.88	93.81	3,001,930	-0.29(-0.31%)
Jun 04, 2018	94.26	95.36	93.62	94.10	3,773,712	+0.16(+0.17%)
Jun 01, 2018	92.67	94.08	92.17	93.94	3,492,444	+1.98(+2.15%)
May 31, 2018	94.09	94.97	91.91	91.96	7,445,492	-2.12(-2.26%)
May 30, 2018	93.34	94.54	92.65	94.08	4,538,803	+1.87(+2.03%)
May 29, 2018	91.86	93.28	91.34	92.21	3,751,504	+0.96(+1.05%)
May 25, 2018		91.26	91.26	91.26	0	-2.54(-2.71%)
May 24, 2018	93.15	94.53	92.67	93.80	2,065,800	-0.10(-0.11%)
May 23, 2018	93.14	94.29	92.61	93.90	3,176,539	+0.16(+0.17%)
May 22, 2018	95.89	96.08	92.97	93.74	3,522,308	-2.12(-2.22%)
May 21, 2018	95.52	95.99	95.00	95.87	2,615,792	+0.88(+0.92%)
May 18, 2018	95.66	95.79	94.44	94.99	4,346,148	-0.58(-0.61%)
May 17, 2018	93.15	95.98	92.74	95.58	4,554,409	+2.91(+3.14%)
May 16, 2018	92.48	92.74	91.08	92.67	2,593,967	-0.13(-0.14%)
May 15, 2018	92.54	93.11	92.13	92.79	2,450,168	+0.02(+0.03%)
May 14, 2018	92.74	93.45	92.44	92.77	3,003,161	+0.42(+0.45%)
May 11, 2018	92.64	92.90	92.05	92.35	2,360,708	-0.16(-0.17%)
May 10, 2018	92.66	92.85	91.90	92.51	2,511,425	+0.36(+0.39%)
May 09, 2018	91.76	93.00	91.41	92.15	4,013,987	+0.98(+1.08%)
May 08, 2018	90.50	91.26	89.16	91.17	3,897,719	+0.66(+0.73%)
May 07, 2018	90.93	92.53	90.44	90.51	3,355,443	-0.16(-0.17%)
May 04, 2018	90.74	90.82	89.75	90.67	3,221,456	+0.02(+0.02%)
May 03, 2018	89.48	90.67	88.57	90.65	3,948,323	+0.84(+0.93%)
May 02, 2018	87.40	90.56	87.32	89.81	4,401,461	+2.09(+2.39%)
May 01, 2018	87.58	87.83	86.53	87.72	4,824,344	+0.42(+0.49%)
Apr 30, 2018	87.74	88.87	87.20	87.29	4,220,947	-0.02(-0.03%)
Apr 27, 2018	86.86	87.81	86.03	87.32	2,630,286	-0.93(-1.05%)
Apr 26, 2018	86.46	88.53	85.89	88.24	3,594,970	+2.14(+2.49%)
Apr 25, 2018	85.15	86.30	84.32	86.10	2,605,470	+0.44(+0.51%)
Apr 24, 2018	87.80	88.83	85.33	85.66	3,943,735	-1.74(-1.99%)
Apr 23, 2018	87.04	87.42	86.10	87.40	2,496,145	+0.36(+0.41%)
Apr 20, 2018	86.59	87.29	86.06	87.04	4,023,484	+0.27(+0.32%)
Apr 19, 2018	85.53	86.93	84.86	86.77	3,921,319	+1.37(+1.61%)
Apr 18, 2018	84.97	86.34	84.94	85.40	3,172,942	+0.81(+0.95%)
Apr 17, 2018	84.18	84.93	83.48	84.59	2,661,493	+0.82(+0.97%)
Apr 16, 2018	81.77	84.10	81.70	83.77	2,731,290	+2.42(+2.97%)
Apr 13, 2018	81.00	81.71	80.55	81.36	1,908,263	+0.87(+1.08%)
Apr 12, 2018	80.61	81.00	79.91	80.49	2,599,502	+0.06(+0.08%)
Apr 11, 2018	78.39	80.71	78.39	80.42	2,865,802	+1.80(+2.29%)
Apr 10, 2018	77.73	79.10	77.54	78.62	2,335,504	+1.97(+2.57%)
Apr 09, 2018	76.33	77.40	76.07	76.65	1,786,687	+0.60(+0.79%)
Apr 06, 2018	76.43	76.77	75.23	76.05	3,310,613	-0.63(-0.82%)
Apr 05, 2018	75.88	77.06	75.49	76.68	2,061,153	+1.40(+1.85%)
Apr 04, 2018	74.50	75.47	72.68	75.28	3,177,753	-0.15(-0.20%)
Apr 03, 2018	74.82	75.53	74.33	75.43	1,926,756	+0.96(+1.30%)
Apr 02, 2018	75.15	75.45	73.23	74.46	2,139,171	-0.76(-1.01%)
Mar 29, 2018		75.23	75.23	75.23	0	+1.25(+1.69%)
Mar 28, 2018	75.11	75.74	73.88	73.98	3,059,338	-1.08(-1.44%)
Mar 27, 2018	75.55	76.30	74.61	75.06	1,955,056	-0.23(-0.30%)
Mar 26, 2018	74.29	75.37	73.71	75.29	2,064,205	+2.05(+2.79%)
Mar 23, 2018	74.60	75.42	73.00	73.24	2,223,230	-1.03(-1.38%)
Mar 22, 2018	74.68	75.46	74.11	74.27	1,787,097	-1.14(-1.51%)
Mar 21, 2018	74.77	76.06	74.66	75.41	2,069,825	+0.82(+1.10%)
Mar 20, 2018	74.25	75.21	74.17	74.58	2,565,278	+0.55(+0.74%)
Mar 19, 2018	74.61	74.86	73.63	74.03	2,267,691	-1.09(-1.45%)
Mar 16, 2018	74.20	75.30	74.17	75.12	4,071,951	+1.04(+1.41%)
Mar 15, 2018	74.22	74.64	73.13	74.08	3,437,589	+0.20(+0.27%)
Mar 14, 2018	74.38	74.75	73.73	73.88	2,050,078	-0.27(-0.36%)
Mar 13, 2018	74.59	75.38	73.81	74.15	2,212,909	-0.34(-0.46%)
Mar 12, 2018	75.06	75.48	74.42	74.50	1,671,208	-0.72(-0.96%)
Mar 09, 2018	75.29	75.52	74.84	75.22	2,265,048	+0.56(+0.76%)
Mar 08, 2018	73.90	74.68	73.37	74.65	2,648,608	+0.76(+1.03%)
Mar 07, 2018		74.46		73.89	2,284,171	+0.23(+0.31%)
Mar 06, 2018	73.37	73.96	72.74	73.66	2,567,888	+0.68(+0.93%)
Mar 05, 2018	71.38	73.11	71.17	72.98	3,765,809	+1.33(+1.85%)
Mar 02, 2018	70.64	71.87	70.42	71.66	2,427,534	+0.39(+0.55%)
Mar 01, 2018	71.01	72.09	70.19	71.26	4,375,995	+0.39(+0.55%)
Feb 28, 2018	72.90	72.97	70.85	70.87	4,111,338	-1.37(-1.90%)
Feb 27, 2018	72.75	73.52	72.23	72.24	4,056,841	-0.31(-0.43%)
Feb 26, 2018	72.64	73.12	72.12	72.56	4,324,022	+0.54(+0.75%)
Feb 23, 2018	71.05	72.04	70.67	72.02	3,725,854	+1.33(+1.89%)
Feb 22, 2018				70.68	3,467,474	+0.43(+0.61%)
Feb 21, 2018	71.41	71.78	70.24	70.25	2,861,028	-1.11(-1.55%)
Feb 20, 2018		72.46	70.79	71.36	3,769,721	-0.78(-1.09%)
Feb 16, 2018		72.14	72.14	72.14	0	-0.06(-0.09%)
Feb 15, 2018	73.15	73.47	71.31	72.21	3,391,370	-0.44(-0.60%)
Feb 14, 2018	72.69	73.02	71.08	72.64	5,256,490	-0.33(-0.46%)
Feb 13, 2018	72.57	73.39	72.35	72.98	1,848,786	+0.13(+0.18%)
Feb 12, 2018	72.74	73.76	72.08	72.84	2,315,962	+0.77(+1.07%)
Feb 09, 2018	72.48	73.26	69.38	72.07	3,442,352	+0.12(+0.17%)
Feb 08, 2018	74.32	74.34	71.93	71.95	3,366,781	-2.47(-3.32%)
Feb 07, 2018	75.36	75.57	74.40	74.42	2,816,128	-0.99(-1.31%)
Feb 06, 2018	72.29	75.50	72.15	75.40	3,709,122	+1.16(+1.56%)
Feb 05, 2018	74.58	77.50	72.81	74.25	5,446,003	-1.26(-1.67%)
Feb 02, 2018	78.69	78.69	74.78	75.51	5,771,763	-3.00(-3.82%)

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.

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services