Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	77.36	77.85	77.18	77.57	1,184,990	+1.17(+1.54%)
Mar 28, 2019	76.01	76.63	75.84	76.40	1,153,480	+0.22(+0.29%)
Mar 27, 2019	76.79	77.04	75.64	76.18	1,916,061	+0.40(+0.52%)
Mar 26, 2019	75.82	75.98	75.52	75.78	990,669	+1.55(+2.09%)
Mar 25, 2019	73.90	74.64	73.83	74.23	880,713	-0.36(-0.48%)
Mar 22, 2019	75.84	76.44	74.59	74.59	1,682,931	-2.94(-3.79%)
Mar 21, 2019	77.12	77.57	76.70	77.53	911,944	+0.45(+0.59%)
Mar 20, 2019	77.27	77.60	76.55	77.07	1,708,616	-0.41(-0.52%)
Mar 19, 2019	78.33	78.49	77.38	77.48	2,165,343	+1.66(+2.19%)
Mar 18, 2019	75.67	75.95	75.44	75.82	736,565	+0.76(+1.01%)
Mar 15, 2019	74.99	75.28	74.70	75.06	1,703,606	+1.48(+2.01%)
Mar 14, 2019	73.96	74.39	73.56	73.58	1,349,923	-1.00(-1.34%)
Mar 13, 2019	74.41	74.71	74.07	74.58	910,461	+0.03(+0.04%)
Mar 12, 2019	75.07	75.14	74.47	74.55	1,043,023	-0.09(-0.12%)
Mar 11, 2019	74.65	74.99	74.29	74.64	1,252,096	+0.20(+0.27%)
Mar 08, 2019	74.24	74.70	74.09	74.44	859,921	+0.20(+0.27%)
Mar 07, 2019	74.44	74.59	74.03	74.24	1,574,077	-1.64(-2.16%)
Mar 06, 2019	75.82	76.17	75.26	75.87	1,563,455	-0.06(-0.09%)
Mar 05, 2019	75.72	76.30	75.47	75.94	1,590,405	+0.39(+0.51%)
Mar 04, 2019	76.31	76.33	74.47	75.55	2,261,292	-0.17(-0.22%)
Mar 01, 2019	75.77	76.63	75.58	75.72	4,823,637	+3.51(+4.86%)
Feb 28, 2019	72.69	72.88	71.20	72.20	3,273,603	+3.18(+4.60%)
Feb 27, 2019	69.19	69.36	68.73	69.03	1,683,291	-0.44(-0.64%)
Feb 26, 2019	68.82	69.67	68.74	69.47	1,686,724	+0.31(+0.45%)
Feb 25, 2019	69.73	69.90	68.82	69.16	2,237,131	-0.17(-0.24%)
Feb 22, 2019	68.92	69.38	67.96	69.32	3,549,234	-2.27(-3.17%)
Feb 21, 2019	71.57	71.93	71.28	71.59	791,471	-0.17(-0.23%)
Feb 20, 2019	71.06	72.61	71.05	71.76	1,074,370	+0.53(+0.74%)
Feb 19, 2019	70.63	71.46	70.44	71.23	916,384	-0.54(-0.75%)
Feb 15, 2019	71.27	71.88	71.02	71.77	1,346,388	+1.65(+2.36%)
Feb 14, 2019	70.93	70.96	69.50	70.12	2,283,772	-1.70(-2.37%)
Feb 13, 2019	71.86	72.67	71.76	71.82	1,782,026	+1.28(+1.82%)
Feb 12, 2019	69.72	70.82	69.72	70.53	1,459,524	-0.02(-0.03%)
Feb 11, 2019	70.38	70.73	70.31	70.55	1,271,980	+0.20(+0.29%)
Feb 08, 2019	69.82	70.37	69.68	70.35	1,603,044	-0.69(-0.98%)
Feb 07, 2019	71.01	71.34	70.65	71.04	1,601,176	-1.29(-1.79%)
Feb 06, 2019	72.88	72.98	72.32	72.33	1,048,451	-0.52(-0.71%)
Feb 05, 2019	72.19	73.17	72.06	72.85	1,179,729	+1.34(+1.87%)
Feb 04, 2019	71.03	71.59	70.86	71.51	879,444	+0.53(+0.74%)
Feb 01, 2019	70.67	71.49	70.54	70.99	1,516,337	+0.37(+0.52%)
Jan 31, 2019	69.74	70.98	69.53	70.62	1,607,838	+1.39(+2.00%)
Jan 30, 2019	68.66	69.48	68.58	69.23	1,128,410	+0.88(+1.28%)
Jan 29, 2019	68.16	68.46	67.99	68.35	1,472,755	+0.29(+0.42%)
Jan 28, 2019	67.71	68.15	67.32	68.07	1,623,698	-1.09(-1.58%)
Jan 25, 2019	68.86	69.41	68.66	69.16	1,373,125	+0.56(+0.82%)
Jan 24, 2019	68.16	69.09	68.12	68.59	2,113,227	+0.31(+0.46%)
Jan 23, 2019	68.00	68.36	67.73	68.28	1,955,762	+0.38(+0.56%)
Jan 22, 2019	67.42	67.94	67.00	67.90	2,852,118	-0.14(-0.20%)
Jan 18, 2019	67.57	68.19	67.31	68.04	2,138,871	+1.54(+2.32%)
Jan 17, 2019	65.53	66.63	65.51	66.50	1,244,950	+1.37(+2.10%)
Jan 16, 2019	65.66	65.73	64.80	65.13	1,940,611	-1.87(-2.79%)
Jan 15, 2019	66.67	67.30	66.50	66.99	1,315,847	-0.01(-0.01%)
Jan 14, 2019	67.28	67.45	66.62	67.00	1,695,149	-1.11(-1.63%)
Jan 11, 2019	67.16	68.33	66.44	68.11	4,151,850	+2.74(+4.20%)
Jan 10, 2019	64.43	65.53	64.10	65.37	1,289,392	+0.48(+0.74%)
Jan 09, 2019	64.57	65.28	64.50	64.89	1,729,199	-0.47(-0.72%)
Jan 08, 2019	65.09	65.56	64.75	65.36	1,637,306	+1.25(+1.95%)
Jan 07, 2019	63.32	64.39	63.28	64.11	1,782,629	+0.29(+0.45%)
Jan 04, 2019	62.05	63.98	62.01	63.83	2,270,176	+2.47(+4.02%)
Jan 03, 2019	61.21	61.83	61.17	61.36	1,618,283	+0.47(+0.77%)

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.