Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	80.22	82.00	80.16	81.43	3,487,254	+2.28(+2.87%)
Mar 28, 2019	80.52	80.89	78.66	79.16	3,317,154	-1.32(-1.64%)
Mar 27, 2019	82.07	82.64	78.97	80.48	4,205,088	-1.79(-2.17%)
Mar 26, 2019	82.40	82.78	81.59	82.26	1,976,508	+0.33(+0.40%)
Mar 25, 2019	82.94	83.26	81.29	81.93	2,565,631	-1.59(-1.91%)
Mar 22, 2019	86.39	86.39	83.43	83.52	2,157,933	-3.34(-3.85%)
Mar 21, 2019	84.26	87.43	83.88	86.87	2,620,085	+3.00(+3.58%)
Mar 20, 2019	85.36	85.75	83.43	83.87	1,844,188	-1.65(-1.93%)
Mar 19, 2019	85.51	86.28	85.32	85.51	2,104,004	+0.51(+0.60%)
Mar 18, 2019	86.10	86.36	84.16	85.01	2,026,641	-1.02(-1.19%)
Mar 15, 2019	86.06	88.31	85.55	86.03	4,451,545	+0.72(+0.84%)
Mar 14, 2019	85.57	86.39	85.08	85.31	2,285,429	-0.51(-0.59%)
Mar 13, 2019	86.78	87.09	85.74	85.82	1,660,317	-0.54(-0.63%)
Mar 12, 2019	87.09	87.09	85.95	86.36	2,184,073	-0.27(-0.31%)
Mar 11, 2019	86.00	87.28	85.82	86.63	3,392,778	+1.01(+1.18%)
Mar 08, 2019	84.79	85.85	84.02	85.62	4,311,521	-0.83(-0.96%)
Mar 07, 2019	85.45	86.66	84.42	86.44	6,604,702	+2.02(+2.39%)
Mar 06, 2019	85.44	85.90	84.40	84.42	3,141,470	-1.30(-1.52%)
Mar 05, 2019	85.81	86.16	84.47	85.73	2,237,537	-0.17(-0.19%)
Mar 04, 2019	87.06	87.39	85.07	85.89	2,449,849	-0.71(-0.82%)
Mar 01, 2019	84.70	87.04	84.50	86.60	4,354,620	+2.69(+3.21%)
Feb 28, 2019	83.98	84.43	83.54	83.91	2,562,002	-0.47(-0.56%)
Feb 27, 2019	86.07	86.07	83.86	84.38	5,405,004	-2.09(-2.41%)
Feb 26, 2019	88.60	88.92	86.21	86.46	4,664,882	-2.79(-3.13%)
Feb 25, 2019	88.14	90.23	87.58	89.25	5,280,719	+2.42(+2.78%)
Feb 22, 2019	87.29	87.58	86.34	86.84	3,805,435	+0.15(+0.17%)
Feb 21, 2019	86.20	86.75	85.39	86.69	5,212,750	+0.09(+0.11%)
Feb 20, 2019	85.44	86.65	85.08	86.60	4,431,455	+1.61(+1.89%)
Feb 19, 2019	85.45	85.51	84.49	84.99	2,933,028	-0.50(-0.58%)
Feb 15, 2019	85.06	85.73	84.55	85.49	3,810,006	+1.19(+1.41%)
Feb 14, 2019	84.07	85.30	84.07	84.30	3,548,625	-0.12(-0.14%)
Feb 13, 2019	85.91	85.98	84.16	84.42	4,380,964	-1.24(-1.45%)
Feb 12, 2019	82.92	86.06	82.54	85.66	6,375,385	+3.66(+4.46%)
Feb 11, 2019	80.44	82.20	80.35	82.00	4,277,105	+1.60(+1.99%)
Feb 08, 2019	81.44	82.36	79.73	80.41	6,083,255	-2.96(-3.55%)
Feb 07, 2019	80.33	84.19	80.07	83.36	9,581,252	-1.58(-1.86%)
Feb 06, 2019	84.98	86.96	84.37	84.94	10,723,959	+2.03(+2.45%)
Feb 05, 2019	81.38	83.33	81.32	82.91	6,334,333	+1.42(+1.74%)
Feb 04, 2019	80.89	81.50	80.14	81.50	3,540,977	+0.28(+0.34%)
Feb 01, 2019	80.07	82.42	80.03	81.22	5,350,683	+1.26(+1.57%)
Jan 31, 2019	80.17	80.70	79.51	79.96	3,314,772	-0.63(-0.79%)
Jan 30, 2019	79.62	80.86	78.69	80.60	5,497,741	+1.82(+2.31%)
Jan 29, 2019	78.49	79.13	77.92	78.78	3,803,840	+0.07(+0.09%)
Jan 28, 2019	76.84	78.79	75.90	78.71	3,978,595	+0.39(+0.49%)
Jan 25, 2019	78.65	79.59	78.15	78.32	6,174,894	+0.91(+1.18%)
Jan 24, 2019	74.89	78.27	74.59	77.41	9,131,895	+4.92(+6.78%)
Jan 23, 2019	73.51	73.96	71.93	72.49	3,788,301	-0.17(-0.24%)
Jan 22, 2019	73.67	73.74	72.15	72.67	5,485,188	-1.56(-2.10%)
Jan 18, 2019	73.55	75.29	73.16	74.23	9,597,991	+1.52(+2.08%)
Jan 17, 2019	72.49	73.00	71.29	72.72	5,765,053	+0.74(+1.02%)
Jan 16, 2019	72.13	73.47	71.94	71.98	6,116,033	+0.25(+0.35%)
Jan 15, 2019	72.44	72.86	71.18	71.73	5,919,380	-0.50(-0.69%)
Jan 14, 2019	71.94	72.96	71.49	72.23	3,630,594	-0.80(-1.09%)
Jan 11, 2019	72.83	74.38	72.55	73.03	3,752,541	-0.51(-0.69%)
Jan 10, 2019	72.68	73.63	71.90	73.53	3,369,493	+0.08(+0.11%)
Jan 09, 2019	71.16	73.50	70.91	73.45	6,784,434	+3.22(+4.58%)
Jan 08, 2019	70.25	70.79	69.43	70.23	4,327,848	+0.40(+0.57%)
Jan 07, 2019	69.47	70.76	68.81	69.84	3,806,503	+0.51(+0.74%)
Jan 04, 2019	67.40	69.64	67.07	69.32	5,296,700	+3.20(+4.84%)
Jan 03, 2019	67.36	68.18	65.91	66.13	5,772,249	-2.81(-4.08%)

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.