Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	70.83	72.22	70.58	71.91	381,261	+1.70(+2.43%)
Mar 28, 2019	70.90	71.27	70.06	70.20	306,578	-0.56(-0.79%)
Mar 27, 2019	70.47	71.61	70.11	70.77	389,475	-0.11(-0.15%)
Mar 26, 2019	69.81	71.16	69.81	70.87	345,331	+1.11(+1.59%)
Mar 25, 2019	70.35	71.34	69.53	69.77	171,473	-0.67(-0.95%)
Mar 22, 2019	73.13	73.39	70.37	70.44	352,339	-3.24(-4.40%)
Mar 21, 2019	72.64	73.78	72.62	73.67	327,064	+0.62(+0.85%)
Mar 20, 2019	73.07	73.78	70.68	73.05	421,742	-0.29(-0.39%)
Mar 19, 2019	73.87	74.70	72.85	73.33	519,553	-0.38(-0.52%)
Mar 18, 2019	74.50	74.92	72.62	73.72	503,156	-0.79(-1.07%)
Mar 15, 2019	75.41	75.50	74.36	74.51	318,820	-0.40(-0.54%)
Mar 14, 2019	75.18	75.82	74.46	74.91	273,414	-0.21(-0.27%)
Mar 13, 2019	74.49	75.49	73.75	75.12	251,845	+0.92(+1.24%)
Mar 12, 2019	75.12	75.20	73.94	74.20	271,384	-0.68(-0.91%)
Mar 11, 2019	73.58	75.10	72.30	74.88	367,838	+1.02(+1.38%)
Mar 08, 2019	73.17	74.22	72.86	73.86	201,560	-0.04(-0.06%)
Mar 07, 2019	75.07	75.91	73.58	73.91	384,500	-1.69(-2.24%)
Mar 06, 2019	75.48	76.78	75.16	75.60	403,214	+0.13(+0.18%)
Mar 05, 2019	76.32	76.36	74.59	75.47	542,544	-0.40(-0.53%)
Mar 04, 2019	76.92	77.29	75.70	75.87	574,441	-1.17(-1.52%)
Mar 01, 2019	79.07	79.29	76.64	77.04	370,611	-1.61(-2.05%)
Feb 28, 2019	78.28	79.11	77.69	78.65	323,648	+0.40(+0.51%)
Feb 27, 2019	79.04	80.11	78.12	78.25	218,784	-1.11(-1.40%)
Feb 26, 2019	80.06	80.90	79.33	79.36	456,623	-0.84(-1.05%)
Feb 25, 2019	79.47	80.72	79.01	80.21	567,813	+1.14(+1.44%)
Feb 22, 2019	79.30	80.08	78.20	79.06	326,569	-0.04(-0.06%)
Feb 21, 2019	79.61	80.56	78.56	79.11	362,757	-0.50(-0.63%)
Feb 20, 2019	79.66	80.43	79.35	79.61	451,548	-0.72(-0.89%)
Feb 19, 2019	80.31	81.69	79.64	80.33	366,658	-0.55(-0.68%)
Feb 15, 2019	84.39	84.39	80.83	80.88	445,363	-2.57(-3.08%)
Feb 14, 2019	78.50	84.71	77.27	83.45	1,120,451	-0.47(-0.56%)
Feb 13, 2019	82.90	84.70	82.59	83.92	482,981	+1.04(+1.25%)
Feb 12, 2019	85.01	85.01	82.81	82.88	436,693	-1.84(-2.17%)
Feb 11, 2019	85.46	85.93	84.24	84.72	304,672	-0.49(-0.57%)
Feb 08, 2019	85.33	85.97	84.31	85.21	218,729	-0.55(-0.64%)
Feb 07, 2019	86.30	86.30	84.30	85.76	268,449	-0.62(-0.72%)
Feb 06, 2019	86.87	87.25	85.86	86.38	348,211	-1.02(-1.17%)
Feb 05, 2019	86.07	87.78	86.00	87.40	405,017	+1.66(+1.93%)
Feb 04, 2019	83.16	86.35	83.16	85.74	485,900	+1.52(+1.81%)
Feb 01, 2019	84.00	85.13	82.67	84.22	318,552	+0.22(+0.26%)
Jan 31, 2019	83.66	84.18	82.20	84.00	569,966	+0.43(+0.52%)
Jan 30, 2019	86.03	86.03	82.01	83.56	827,879	-2.31(-2.69%)
Jan 29, 2019	88.16	88.56	85.06	85.87	701,491	-2.18(-2.47%)
Jan 28, 2019	85.46	88.14	85.11	88.05	632,563	+1.66(+1.92%)
Jan 25, 2019	86.16	86.97	84.81	86.40	749,913	+1.63(+1.92%)
Jan 24, 2019	81.43	85.05	81.06	84.77	1,055,550	+4.28(+5.31%)
Jan 23, 2019	81.19	81.19	78.62	80.49	443,698	+2.24(+2.86%)
Jan 22, 2019	80.72	80.81	77.36	78.25	447,998	-3.29(-4.04%)
Jan 18, 2019	79.70	82.06	78.84	81.54	579,966	+3.03(+3.86%)
Jan 17, 2019	77.13	79.52	77.13	78.51	427,227	+1.63(+2.12%)
Jan 16, 2019	76.04	78.37	75.63	76.89	371,657	+2.09(+2.79%)
Jan 15, 2019	76.57	76.57	73.63	74.80	497,557	-1.50(-1.96%)
Jan 14, 2019	76.03	76.93	74.87	76.29	213,244	-0.73(-0.95%)
Jan 11, 2019	76.46	77.77	76.16	77.03	412,277	+0.22(+0.29%)
Jan 10, 2019	76.78	77.09	74.58	76.81	462,935	-0.67(-0.87%)
Jan 09, 2019	75.48	77.69	75.48	77.48	455,228	+2.61(+3.49%)
Jan 08, 2019	74.75	75.29	73.34	74.87	377,543	+1.07(+1.45%)
Jan 07, 2019	73.57	74.14	71.95	73.79	346,104	+0.43(+0.58%)
Jan 04, 2019	71.19	74.10	70.33	73.37	498,211	+3.29(+4.70%)
Jan 03, 2019	70.84	71.93	68.98	70.08	488,105	-1.89(-2.62%)

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.