Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	82.31	82.99	82.02	82.94	47,175	+0.65(+0.79%)
Mar 28, 2019	81.62	82.30	81.50	82.29	40,986	+0.86(+1.06%)
Mar 27, 2019	81.43	81.75	80.85	81.42	39,331	-0.17(-0.21%)
Mar 26, 2019	81.77	81.91	81.08	81.60	35,296	+0.42(+0.51%)
Mar 25, 2019	81.52	81.98	81.07	81.18	61,133	-0.19(-0.23%)
Mar 22, 2019	83.36	83.36	81.29	81.37	52,907	-2.79(-3.31%)
Mar 21, 2019	82.82	84.49	82.82	84.16	50,441	+0.97(+1.17%)
Mar 20, 2019	83.13	83.60	82.34	83.18	75,008	+0.03(+0.04%)
Mar 19, 2019	83.77	84.25	82.82	83.15	81,684	-0.26(-0.31%)
Mar 18, 2019	83.31	83.49	82.79	83.41	50,443	+0.22(+0.26%)
Mar 15, 2019	83.19	83.88	82.89	83.20	60,443	+0.24(+0.29%)
Mar 14, 2019	83.53	83.81	82.90	82.95	44,196	-0.96(-1.14%)
Mar 13, 2019	83.92	84.39	83.75	83.91	54,901	+0.40(+0.48%)
Mar 12, 2019	83.42	83.95	83.42	83.51	90,406	+0.33(+0.40%)
Mar 11, 2019	82.32	83.21	82.30	83.18	47,298	+1.15(+1.40%)
Mar 08, 2019	81.55	82.03	81.12	82.03	118,118	-0.06(-0.08%)
Mar 07, 2019	82.74	83.09	81.49	82.09	76,046	-0.70(-0.85%)
Mar 06, 2019	82.70	83.45	82.70	82.80	43,564	+0.03(+0.03%)
Mar 05, 2019	83.05	83.19	82.70	82.77	48,314	-0.41(-0.49%)
Mar 04, 2019	83.24	83.59	82.00	83.18	45,088	+0.21(+0.25%)
Mar 01, 2019	83.54	84.14	82.73	82.97	62,657	-0.16(-0.20%)
Feb 28, 2019	84.09	84.09	83.01	83.13	23,943	-1.04(-1.23%)
Feb 27, 2019	84.08	84.35	83.58	84.17	35,013	-0.07(-0.09%)
Feb 26, 2019	84.71	84.71	84.22	84.24	43,488	-0.59(-0.69%)
Feb 25, 2019	84.63	84.96	84.40	84.83	45,771	+0.61(+0.72%)
Feb 22, 2019	84.33	84.49	83.99	84.23	39,631	+0.40(+0.47%)
Feb 21, 2019	84.38	84.61	83.49	83.83	96,542	-0.33(-0.39%)
Feb 20, 2019	82.64	84.52	82.64	84.15	97,816	+1.62(+1.96%)
Feb 19, 2019	81.67	82.93	81.67	82.54	79,442	+0.60(+0.73%)
Feb 15, 2019	81.43	82.05	81.29	81.94	37,417	+1.12(+1.39%)
Feb 14, 2019	80.96	81.45	80.82	80.82	41,407	-0.60(-0.73%)
Feb 13, 2019	81.66	81.87	81.26	81.42	80,606	+0.22(+0.27%)
Feb 12, 2019	80.03	81.29	79.96	81.20	62,369	+1.78(+2.24%)
Feb 11, 2019	79.40	79.49	79.04	79.42	33,183	+0.31(+0.39%)
Feb 08, 2019	78.91	79.28	78.26	79.11	59,889	-0.23(-0.28%)
Feb 07, 2019	80.33	80.33	78.74	79.34	38,846	-1.51(-1.87%)
Feb 06, 2019	81.06	81.15	80.76	80.85	26,435	-0.48(-0.59%)
Feb 05, 2019	80.88	81.54	80.88	81.33	45,055	+0.52(+0.65%)
Feb 04, 2019	80.62	80.82	80.24	80.80	54,484	-0.08(-0.10%)
Feb 01, 2019	80.23	80.95	80.06	80.88	57,232	+0.51(+0.64%)
Jan 31, 2019	79.90	80.78	79.30	80.37	86,585	-1.54(-1.89%)
Jan 30, 2019	81.14	82.46	80.94	81.91	48,780	+1.14(+1.41%)
Jan 29, 2019	80.10	81.05	80.10	80.78	51,496	+0.76(+0.95%)
Jan 28, 2019	79.56	80.02	79.36	80.02	46,033	-0.17(-0.21%)
Jan 25, 2019	79.26	80.45	79.25	80.19	65,203	+1.71(+2.18%)
Jan 24, 2019	78.50	78.95	78.20	78.48	49,588	-0.47(-0.59%)
Jan 23, 2019	79.60	79.70	78.30	78.95	51,414	-0.53(-0.67%)
Jan 22, 2019	80.37	80.40	79.03	79.48	114,119	-1.32(-1.63%)
Jan 18, 2019	79.98	81.07	79.89	80.80	72,288	+1.37(+1.73%)
Jan 17, 2019	77.84	79.64	77.84	79.43	56,370	+1.28(+1.64%)
Jan 16, 2019	77.64	78.44	77.51	78.15	43,934	+0.63(+0.82%)
Jan 15, 2019	77.81	78.13	77.18	77.51	80,262	-0.51(-0.66%)
Jan 14, 2019	78.05	78.52	77.73	78.03	33,652	-0.70(-0.88%)
Jan 11, 2019	78.70	78.99	78.30	78.73	45,166	-0.40(-0.50%)
Jan 10, 2019	78.14	79.12	77.88	79.12	95,183	+0.62(+0.79%)
Jan 09, 2019	78.42	78.73	77.80	78.50	79,983	+0.26(+0.33%)
Jan 08, 2019	77.68	78.32	77.47	78.24	94,223	+0.95(+1.23%)
Jan 07, 2019	77.14	78.14	76.77	77.29	89,556	+0.11(+0.14%)
Jan 04, 2019	75.21	77.45	75.21	77.18	98,192	+3.05(+4.12%)
Jan 03, 2019	75.99	75.99	74.08	74.13	78,248	-2.27(-2.97%)

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.