Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	75.49	75.81	74.83	75.19	973,400	+0.25(+0.33%)
Mar 28, 2019	73.61	75.01	73.61	74.94	1,049,141	+1.51(+2.06%)
Mar 27, 2019	73.75	74.32	73.24	73.43	818,715	-0.31(-0.42%)
Mar 26, 2019	73.67	74.18	72.90	73.74	648,868	+0.56(+0.77%)
Mar 25, 2019	73.00	73.67	72.45	73.18	994,958	+0.11(+0.15%)
Mar 22, 2019	74.13	74.39	72.80	73.07	870,500	-1.60(-2.14%)
Mar 21, 2019	73.37	75.13	73.35	74.67	847,622	+0.95(+1.29%)
Mar 20, 2019	73.64	74.51	72.84	73.72	804,350	-0.03(-0.04%)
Mar 19, 2019	74.79	75.16	73.63	73.75	1,228,625	-0.59(-0.79%)
Mar 18, 2019	73.72	74.63	73.68	74.34	1,265,536	+0.53(+0.72%)
Mar 15, 2019	73.08	74.35	73.05	73.81	2,066,200	+0.73(+1.00%)
Mar 14, 2019	73.13	73.46	72.85	73.08	799,066	-0.19(-0.26%)
Mar 13, 2019	73.50	73.91	72.90	73.27	1,119,635	+0.21(+0.29%)
Mar 12, 2019	73.22	73.82	72.96	73.06	1,009,813	+0.02(+0.03%)
Mar 11, 2019	71.77	73.21	71.50	73.04	1,232,875	+1.14(+1.59%)
Mar 08, 2019	71.24	72.00	70.89	71.90	1,181,300	-0.21(-0.29%)
Mar 07, 2019	72.05	72.45	71.39	72.11	1,609,232	-0.14(-0.19%)
Mar 06, 2019	72.87	73.04	72.20	72.25	810,973	-0.75(-1.03%)
Mar 05, 2019	73.85	73.85	72.92	73.00	876,899	-0.64(-0.87%)
Mar 04, 2019	74.77	74.79	73.06	73.64	1,169,441	-0.37(-0.50%)
Mar 01, 2019	74.52	74.64	73.38	74.01	1,253,400	+0.23(+0.31%)
Feb 28, 2019	74.74	74.88	73.76	73.78	2,039,420	-1.01(-1.35%)
Feb 27, 2019	74.50	74.98	74.18	74.79	1,088,436	+0.00(+0.00%)
Feb 26, 2019	74.91	75.24	74.51	74.79	1,536,495	-0.04(-0.05%)
Feb 25, 2019	74.77	75.23	74.14	74.83	2,042,362	+0.38(+0.51%)
Feb 22, 2019	74.30	74.49	73.64	74.45	1,564,100	+0.69(+0.94%)
Feb 21, 2019	73.48	74.33	73.34	73.76	2,356,364	-0.04(-0.05%)
Feb 20, 2019	71.66	73.87	71.33	73.80	4,488,134	+2.55(+3.58%)
Feb 19, 2019	68.48	71.29	68.48	71.25	2,067,444	+2.53(+3.68%)
Feb 15, 2019	68.41	69.06	68.07	68.72	975,900	+0.83(+1.22%)
Feb 14, 2019	67.96	68.34	67.34	67.89	1,094,007	-0.54(-0.79%)
Feb 13, 2019	67.85	69.00	67.55	68.43	1,911,123	+0.80(+1.18%)
Feb 12, 2019	66.26	67.96	66.09	67.63	1,778,557	+1.90(+2.89%)
Feb 11, 2019	65.79	66.14	65.05	65.73	1,391,985	+0.00(+0.00%)
Feb 08, 2019	64.76	65.89	64.11	65.73	1,716,200	+0.50(+0.77%)
Feb 07, 2019	67.39	67.62	64.53	65.23	3,505,174	-2.79(-4.10%)
Feb 06, 2019	66.75	68.17	65.41	68.02	3,311,860	+1.29(+1.93%)
Feb 05, 2019	66.44	67.26	65.93	66.73	1,546,012	+0.20(+0.30%)
Feb 04, 2019	65.07	66.53	65.01	66.53	1,179,810	+1.14(+1.74%)
Feb 01, 2019	64.80	65.67	64.59	65.39	1,074,800	+0.59(+0.91%)
Jan 31, 2019	63.94	64.83	63.70	64.80	1,766,941	+0.87(+1.36%)
Jan 30, 2019	63.53	64.25	62.74	63.93	1,354,855	+0.99(+1.57%)
Jan 29, 2019	63.57	63.67	62.88	62.94	1,438,223	-0.17(-0.27%)
Jan 28, 2019	63.09	63.54	62.58	63.11	1,034,971	-0.66(-1.03%)
Jan 25, 2019	62.64	63.84	62.59	63.77	1,174,000	+1.59(+2.56%)
Jan 24, 2019	61.80	62.33	61.40	62.18	858,649	+0.48(+0.78%)
Jan 23, 2019	62.09	62.70	61.37	61.70	1,273,623	-0.05(-0.08%)
Jan 22, 2019	61.81	62.37	61.26	61.75	1,246,260	-0.76(-1.22%)
Jan 18, 2019	61.53	62.84	61.21	62.51	1,836,300	+1.99(+3.29%)
Jan 17, 2019	59.39	61.00	59.32	60.52	1,191,604	+0.84(+1.41%)
Jan 16, 2019	59.85	60.62	59.31	59.68	1,423,256	-0.28(-0.47%)
Jan 15, 2019	60.35	60.58	59.51	59.96	824,166	-0.13(-0.22%)
Jan 14, 2019	59.75	60.49	59.69	60.09	1,184,416	-0.38(-0.63%)
Jan 11, 2019	60.06	60.65	59.78	60.47	898,900	-0.28(-0.46%)
Jan 10, 2019	59.95	60.77	59.59	60.75	839,570	+0.60(+1.00%)
Jan 09, 2019	60.26	60.80	59.88	60.15	1,064,977	+0.52(+0.87%)
Jan 08, 2019	60.04	60.39	59.31	59.63	932,484	+0.10(+0.17%)
Jan 07, 2019	59.42	59.88	59.00	59.53	1,025,887	+0.01(+0.02%)
Jan 04, 2019	58.37	60.07	58.19	59.52	1,160,900	+2.22(+3.87%)
Jan 03, 2019	58.34	58.48	56.94	57.30	1,111,321	-1.18(-2.02%)

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.