Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	85.96	85.96	85.13	85.39	781,973	-0.14(-0.16%)
Mar 28, 2019	85.05	85.84	85.01	85.52	1,145,087	+0.48(+0.57%)
Mar 27, 2019	84.69	85.56	84.69	85.04	1,302,007	+0.35(+0.41%)
Mar 26, 2019	83.96	84.89	83.96	84.69	2,524,399	+1.47(+1.77%)
Mar 25, 2019	82.46	83.32	82.31	83.22	779,495	+0.96(+1.17%)
Mar 22, 2019	82.14	82.54	81.77	82.25	551,956	+0.14(+0.18%)
Mar 21, 2019	81.16	82.18	80.99	82.11	674,270	+0.77(+0.95%)
Mar 20, 2019	81.51	81.93	81.03	81.34	545,630	-0.27(-0.33%)
Mar 19, 2019	82.01	82.24	81.43	81.61	830,617	-0.23(-0.28%)
Mar 18, 2019	81.27	81.84	81.20	81.84	583,597	+0.41(+0.51%)
Mar 15, 2019	81.93	82.12	81.34	81.43	672,619	-0.33(-0.40%)
Mar 14, 2019	82.04	82.06	81.49	81.75	553,696	-0.37(-0.45%)
Mar 13, 2019	82.50	82.81	82.07	82.12	547,666	+0.08(+0.09%)
Mar 12, 2019	82.71	82.71	81.95	82.04	515,541	-0.40(-0.48%)
Mar 11, 2019	81.62	82.45	81.62	82.44	508,128	+0.73(+0.90%)
Mar 08, 2019	81.31	81.77	81.13	81.71	524,981	-0.02(-0.02%)
Mar 07, 2019	81.30	81.73	80.82	81.72	584,399	+0.39(+0.47%)
Mar 06, 2019	81.19	81.56	80.96	81.34	510,803	+0.15(+0.19%)
Mar 05, 2019	81.50	82.38	81.17	81.18	640,718	-0.16(-0.20%)
Mar 04, 2019	81.11	81.73	80.76	81.35	655,175	+0.66(+0.82%)
Mar 01, 2019	80.89	80.94	80.42	80.68	548,844	+0.30(+0.37%)
Feb 28, 2019	80.51	80.86	80.21	80.38	736,976	-0.27(-0.33%)
Feb 27, 2019	79.37	80.68	79.37	80.65	582,298	+1.06(+1.33%)
Feb 26, 2019	79.70	80.04	79.37	79.60	742,143	-0.16(-0.20%)
Feb 25, 2019	80.40	80.65	79.41	79.76	640,863	-0.49(-0.61%)
Feb 22, 2019	80.21	80.54	79.65	80.25	519,644	+0.27(+0.34%)
Feb 21, 2019	80.03	80.34	79.59	79.98	623,655	-0.28(-0.35%)
Feb 20, 2019	79.31	80.37	79.27	80.26	758,527	+0.92(+1.16%)
Feb 19, 2019	79.22	79.75	79.09	79.34	624,955	-0.34(-0.42%)
Feb 15, 2019	78.55	80.11	78.17	79.67	1,219,848	+1.75(+2.25%)
Feb 14, 2019	79.85	80.44	77.60	77.92	1,634,862	-2.81(-3.48%)
Feb 13, 2019	81.80	81.81	80.71	80.73	1,109,515	-0.99(-1.21%)
Feb 12, 2019	80.74	81.83	80.64	81.72	713,306	+1.23(+1.53%)
Feb 11, 2019	80.63	81.30	80.31	80.49	690,677	-0.04(-0.05%)
Feb 08, 2019	80.54	80.55	79.82	80.53	756,129	-0.06(-0.07%)
Feb 07, 2019	80.56	80.89	80.10	80.59	592,081	-0.35(-0.43%)
Feb 06, 2019	81.13	81.31	80.45	80.93	388,185	-0.36(-0.44%)
Feb 05, 2019	80.73	81.49	80.59	81.29	982,812	+0.80(+0.99%)
Feb 04, 2019	81.11	81.11	80.08	80.49	731,375	-0.71(-0.88%)
Feb 01, 2019	80.43	81.20	79.85	81.20	1,637,206	+0.82(+1.02%)
Jan 31, 2019	79.56	80.45	79.18	80.39	1,628,040	+0.75(+0.94%)
Jan 30, 2019	78.12	79.63	77.70	79.63	1,083,797	+1.69(+2.17%)
Jan 29, 2019	77.77	78.08	77.33	77.94	312,924	+0.37(+0.47%)
Jan 28, 2019	77.41	77.61	77.16	77.58	806,471	-0.33(-0.42%)
Jan 25, 2019	77.69	78.01	77.43	77.90	482,534	+0.69(+0.90%)
Jan 24, 2019	77.33	77.60	76.92	77.21	507,557	-0.11(-0.14%)
Jan 23, 2019	77.38	77.63	77.10	77.32	519,614	+0.13(+0.16%)
Jan 22, 2019	77.07	77.60	76.63	77.19	588,525	-0.18(-0.24%)
Jan 18, 2019	76.36	77.38	76.36	77.37	371,515	+1.35(+1.77%)
Jan 17, 2019	75.15	76.34	75.15	76.03	539,358	+0.64(+0.85%)
Jan 16, 2019	76.01	76.15	74.95	75.38	876,416	-0.57(-0.75%)
Jan 15, 2019	75.02	76.07	74.97	75.95	815,612	+1.24(+1.66%)
Jan 14, 2019	74.07	75.05	73.75	74.71	713,331	+0.20(+0.27%)
Jan 11, 2019	74.14	74.75	73.99	74.51	673,489	+0.22(+0.30%)
Jan 10, 2019	73.25	74.29	72.82	74.29	805,941	+1.03(+1.41%)
Jan 09, 2019	72.75	73.38	72.52	73.26	519,173	+0.59(+0.81%)
Jan 08, 2019	72.34	72.73	71.70	72.67	671,621	+0.82(+1.14%)
Jan 07, 2019	71.16	72.18	70.97	71.85	765,348	+0.64(+0.91%)
Jan 04, 2019	71.22	71.57	70.84	71.21	745,630	+0.69(+0.98%)
Jan 03, 2019	70.51	71.14	70.30	70.51	760,023	-0.38(-0.54%)

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.