Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	73.93	75.14	73.53	74.88	1,751,075	+1.76(+2.41%)
Mar 28, 2019	73.32	74.11	72.59	73.12	1,041,651	-0.05(-0.06%)
Mar 27, 2019	74.55	74.99	72.53	73.16	1,398,815	-1.39(-1.86%)
Mar 26, 2019	74.53	75.15	73.87	74.55	1,197,171	+0.61(+0.82%)
Mar 25, 2019	74.69	75.12	72.75	73.94	1,998,525	-1.03(-1.38%)
Mar 22, 2019	77.74	77.93	74.82	74.98	2,421,676	-3.16(-4.04%)
Mar 21, 2019	74.55	78.88	74.49	78.14	2,754,737	+3.92(+5.28%)
Mar 20, 2019	75.70	75.80	73.72	74.22	2,151,285	-1.52(-2.00%)
Mar 19, 2019	75.54	76.81	75.44	75.73	1,721,182	+0.75(+1.00%)
Mar 18, 2019	76.14	76.34	74.43	74.98	1,708,365	-1.06(-1.40%)
Mar 15, 2019	74.59	77.51	74.49	76.04	4,410,568	+2.12(+2.86%)
Mar 14, 2019	74.33	75.21	73.54	73.93	2,195,660	-0.31(-0.42%)
Mar 13, 2019	75.18	75.26	74.09	74.23	1,945,430	-0.44(-0.60%)
Mar 12, 2019	74.21	75.14	73.71	74.68	1,427,922	+0.71(+0.96%)
Mar 11, 2019	73.16	74.58	73.14	73.97	1,249,246	+1.23(+1.68%)
Mar 08, 2019	71.17	72.96	70.85	72.75	1,226,094	+0.57(+0.79%)
Mar 07, 2019	73.28	73.49	71.86	72.17	1,654,277	-1.35(-1.84%)
Mar 06, 2019	74.39	74.84	73.50	73.53	1,375,648	-0.81(-1.09%)
Mar 05, 2019	74.44	75.08	73.86	74.33	1,672,135	-0.31(-0.41%)
Mar 04, 2019	75.16	75.33	73.77	74.64	1,712,586	+0.22(+0.29%)
Mar 01, 2019	74.72	75.13	73.45	74.42	1,532,535	+0.29(+0.39%)
Feb 28, 2019	73.36	74.52	73.24	74.13	1,737,576	+0.38(+0.52%)
Feb 27, 2019	74.08	74.15	72.39	73.75	1,617,444	-0.71(-0.95%)
Feb 26, 2019	74.72	75.29	74.44	74.46	1,230,495	-0.34(-0.45%)
Feb 25, 2019	75.81	76.31	74.71	74.80	2,174,880	+0.32(+0.43%)
Feb 22, 2019	74.52	74.80	73.97	74.48	2,567,568	+0.60(+0.81%)
Feb 21, 2019	74.33	74.94	73.25	73.88	2,012,069	-0.52(-0.69%)
Feb 20, 2019	75.18	75.52	74.25	74.40	2,589,707	-0.26(-0.35%)
Feb 19, 2019	75.10	75.32	74.58	74.66	1,559,720	-0.69(-0.91%)
Feb 15, 2019	76.25	76.33	75.14	75.35	1,311,781	-0.23(-0.31%)
Feb 14, 2019	74.82	75.90	74.45	75.58	2,624,095	+0.60(+0.80%)
Feb 13, 2019	75.83	76.02	74.90	74.99	1,722,477	-0.54(-0.72%)
Feb 12, 2019	74.70	76.03	74.51	75.53	2,237,522	+1.57(+2.13%)
Feb 11, 2019	73.95	74.33	72.84	73.96	2,098,216	+0.12(+0.16%)
Feb 08, 2019	72.72	73.88	72.18	73.84	3,129,839	+0.14(+0.18%)
Feb 07, 2019	76.86	76.95	73.58	73.70	3,956,076	-2.83(-3.70%)
Feb 06, 2019	74.04	79.05	73.87	76.53	9,850,643	+7.89(+11.49%)
Feb 05, 2019	68.01	68.81	67.68	68.64	3,079,976	+0.98(+1.46%)
Feb 04, 2019	66.96	67.68	65.97	67.66	1,921,545	+0.82(+1.23%)
Feb 01, 2019	66.26	67.28	66.15	66.83	2,030,417	+0.83(+1.26%)
Jan 31, 2019	66.55	66.78	65.62	66.00	1,939,952	-0.80(-1.19%)
Jan 30, 2019	65.93	66.94	65.05	66.80	2,156,517	+2.15(+3.33%)
Jan 29, 2019	65.51	65.78	64.42	64.65	1,751,676	-1.04(-1.58%)
Jan 28, 2019	64.39	65.92	63.88	65.69	1,930,875	+0.20(+0.30%)
Jan 25, 2019	64.51	66.05	63.87	65.49	2,242,223	+2.20(+3.48%)
Jan 24, 2019	62.50	63.98	61.90	63.28	1,836,559	+1.59(+2.58%)
Jan 23, 2019	62.47	62.78	61.08	61.69	1,640,306	-0.57(-0.91%)
Jan 22, 2019	63.00	63.09	61.84	62.26	2,313,849	-1.06(-1.67%)
Jan 18, 2019	62.62	63.85	62.17	63.32	2,727,142	+0.94(+1.51%)
Jan 17, 2019	61.70	62.99	60.65	62.38	1,725,222	+0.21(+0.33%)
Jan 16, 2019	61.86	63.08	61.75	62.17	1,765,432	+0.32(+0.51%)
Jan 15, 2019	62.05	62.45	61.57	61.86	1,286,470	+0.09(+0.15%)
Jan 14, 2019	62.95	62.95	61.72	61.76	1,802,377	-1.51(-2.39%)
Jan 11, 2019	61.73	64.09	61.46	63.27	2,748,942	+1.29(+2.08%)
Jan 10, 2019	61.00	62.71	60.82	61.98	2,514,032	+0.81(+1.33%)
Jan 09, 2019	59.56	61.90	59.46	61.17	3,822,646	+2.26(+3.83%)
Jan 08, 2019	58.69	59.19	57.62	58.91	2,437,120	+0.63(+1.09%)
Jan 07, 2019	56.98	59.33	56.85	58.28	2,361,966	+0.78(+1.35%)
Jan 04, 2019	55.27	58.42	55.27	57.50	4,501,488	+2.63(+4.79%)
Jan 03, 2019	58.56	58.97	54.33	54.87	5,203,144	-6.54(-10.65%)

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.