Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	82.49	82.52	81.83	82.27	2,387,013	+0.21(+0.26%)
Mar 28, 2019	82.48	82.90	81.46	82.06	1,579,734	-0.18(-0.22%)
Mar 27, 2019	82.16	82.61	81.83	82.25	1,544,648	+0.04(+0.05%)
Mar 26, 2019	82.18	82.67	81.85	82.20	2,025,702	+0.10(+0.12%)
Mar 25, 2019	82.43	82.81	81.96	82.11	1,587,100	-0.16(-0.19%)
Mar 22, 2019	82.40	82.92	82.02	82.26	1,744,813	-0.37(-0.44%)
Mar 21, 2019	81.24	82.93	80.81	82.63	2,232,337	+1.35(+1.67%)
Mar 20, 2019	82.26	82.39	81.28	81.28	2,911,045	-1.02(-1.24%)
Mar 19, 2019	83.09	83.47	82.09	82.30	1,880,003	-0.71(-0.85%)
Mar 18, 2019	83.20	83.52	82.89	83.01	2,381,204	+0.16(+0.19%)
Mar 15, 2019	81.82	83.16	81.82	82.85	5,069,026	+0.86(+1.05%)
Mar 14, 2019	81.61	82.46	81.60	81.98	2,118,884	+0.26(+0.32%)
Mar 13, 2019	82.37	82.46	81.64	81.72	2,635,596	-0.45(-0.55%)
Mar 12, 2019	82.40	82.77	81.99	82.18	2,414,801	-0.04(-0.04%)
Mar 11, 2019	81.72	82.25	81.58	82.21	2,266,883	+0.71(+0.87%)
Mar 08, 2019	80.87	81.58	80.58	81.50	1,621,067	+0.05(+0.06%)
Mar 07, 2019	81.49	81.94	81.12	81.45	2,231,150	-0.25(-0.31%)
Mar 06, 2019	82.08	82.50	81.53	81.70	1,709,473	-0.41(-0.50%)
Mar 05, 2019	82.51	82.52	81.70	82.11	2,096,671	-0.17(-0.21%)
Mar 04, 2019	83.15	83.42	81.72	82.29	2,255,724	-0.71(-0.85%)
Mar 01, 2019	82.79	83.28	82.39	83.00	1,837,881	+0.55(+0.67%)
Feb 28, 2019	82.20	82.66	81.93	82.45	2,233,387	+0.35(+0.43%)
Feb 27, 2019	81.56	82.35	81.49	82.10	2,005,116	+0.34(+0.42%)
Feb 26, 2019	82.29	82.72	81.72	81.76	2,480,876	-0.70(-0.85%)
Feb 25, 2019	82.55	82.92	82.22	82.46	1,960,794	+0.29(+0.35%)
Feb 22, 2019	82.35	82.50	81.98	82.17	1,577,709	-0.05(-0.06%)
Feb 21, 2019	82.69	82.84	81.89	82.23	1,903,270	-0.37(-0.45%)
Feb 20, 2019	82.34	82.84	81.94	82.60	2,444,842	+0.38(+0.47%)
Feb 19, 2019	81.71	82.54	81.55	82.22	3,383,650	+0.21(+0.25%)
Feb 15, 2019	81.75	82.17	81.65	82.01	1,808,570	+1.00(+1.23%)
Feb 14, 2019	81.30	81.63	80.63	81.01	2,108,147	-0.67(-0.82%)
Feb 13, 2019	80.98	82.45	80.90	81.68	2,776,800	+0.95(+1.17%)
Feb 12, 2019	80.83	81.28	80.66	80.73	2,580,233	+0.33(+0.41%)
Feb 11, 2019	80.64	80.64	79.52	80.40	2,781,355	+0.06(+0.08%)
Feb 08, 2019	79.86	80.39	79.18	80.34	2,850,901	+0.11(+0.14%)
Feb 07, 2019	80.31	81.00	79.40	80.23	5,536,576	-0.20(-0.25%)
Feb 06, 2019	78.98	80.52	78.20	80.43	5,200,171	+3.13(+4.05%)
Feb 05, 2019	77.33	77.47	76.86	77.30	2,379,061	+0.14(+0.18%)
Feb 04, 2019	77.16	77.30	76.69	77.16	2,435,040	-0.02(-0.02%)
Feb 01, 2019	76.73	77.23	76.46	77.18	2,263,849	+0.83(+1.08%)
Jan 31, 2019	75.46	76.51	75.43	76.35	1,979,431	+0.46(+0.61%)
Jan 30, 2019	75.47	76.23	74.84	75.89	2,556,763	+0.49(+0.65%)
Jan 29, 2019	75.08	75.77	75.08	75.40	2,743,521	+0.25(+0.34%)
Jan 28, 2019	74.64	75.20	74.34	75.15	2,526,165	+0.30(+0.39%)
Jan 25, 2019	75.23	75.54	74.68	74.86	1,997,541	-0.09(-0.12%)
Jan 24, 2019	74.58	75.23	74.24	74.94	2,401,351	+0.31(+0.42%)
Jan 23, 2019	74.74	75.14	73.56	74.63	2,076,356	+0.03(+0.03%)
Jan 22, 2019	74.22	75.09	74.16	74.61	4,354,190	+0.14(+0.19%)
Jan 18, 2019	73.80	74.67	73.51	74.47	5,831,964	+0.98(+1.34%)
Jan 17, 2019	73.35	73.77	73.17	73.48	4,000,090	+0.03(+0.04%)
Jan 16, 2019	73.48	73.97	73.17	73.46	3,144,031	+0.27(+0.37%)
Jan 15, 2019	73.13	73.41	72.67	73.19	2,939,160	+0.37(+0.51%)
Jan 14, 2019	72.15	72.98	72.09	72.82	2,149,838	+0.30(+0.42%)
Jan 11, 2019	72.22	72.86	71.77	72.51	2,096,399	-0.08(-0.11%)
Jan 10, 2019	72.23	72.66	71.93	72.59	1,861,988	+0.33(+0.46%)
Jan 09, 2019	72.11	72.82	72.11	72.26	3,809,250	+0.55(+0.76%)
Jan 08, 2019	72.33	72.57	70.93	71.71	3,023,926	-0.01(-0.01%)
Jan 07, 2019	71.36	72.37	71.36	71.72	4,759,678	-0.11(-0.16%)
Jan 04, 2019	70.71	71.99	70.58	71.83	3,523,346	+2.06(+2.95%)
Jan 03, 2019	70.58	70.76	69.70	69.77	3,404,441	-1.16(-1.64%)

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.