Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	79.86	80.30	77.92	80.13	184,700	+0.73(+0.92%)
Mar 28, 2019	77.52	80.16	76.47	79.40	194,759	+2.16(+2.80%)
Mar 27, 2019	76.05	77.87	74.94	77.24	252,157	+1.26(+1.66%)
Mar 26, 2019	75.63	76.87	75.37	75.98	149,158	+1.01(+1.35%)
Mar 25, 2019	74.63	75.65	73.74	74.97	165,903	+0.19(+0.25%)
Mar 22, 2019	77.90	78.13	74.77	74.78	293,400	-3.50(-4.47%)
Mar 21, 2019	77.50	78.93	77.33	78.28	131,993	+0.69(+0.89%)
Mar 20, 2019	79.43	79.43	77.41	77.59	109,486	-1.73(-2.18%)
Mar 19, 2019	79.43	80.63	78.18	79.32	153,097	+0.35(+0.44%)
Mar 18, 2019	79.17	79.28	78.00	78.97	209,920	-0.02(-0.03%)
Mar 15, 2019	79.75	80.52	78.41	78.99	263,400	-0.50(-0.63%)
Mar 14, 2019	79.56	80.25	78.44	79.49	193,660	+0.06(+0.08%)
Mar 13, 2019	78.71	79.84	78.40	79.43	250,233	+1.81(+2.33%)
Mar 12, 2019	76.55	78.10	74.86	77.62	369,668	+1.64(+2.16%)
Mar 11, 2019	74.74	76.58	74.14	75.98	213,981	+1.07(+1.43%)
Mar 08, 2019	77.02	77.02	73.96	74.91	254,500	-2.24(-2.90%)
Mar 07, 2019	81.86	82.15	77.06	77.15	374,567	-5.03(-6.12%)
Mar 06, 2019	82.23	82.32	81.75	82.18	316,039	-0.09(-0.11%)
Mar 05, 2019	82.50	82.81	81.71	82.27	251,242	-0.17(-0.21%)
Mar 04, 2019	82.70	83.28	82.10	82.44	200,937	-0.07(-0.08%)
Mar 01, 2019	83.00	83.69	82.15	82.51	146,100	+0.01(+0.01%)
Feb 28, 2019	82.15	83.09	81.90	82.50	136,152	+0.29(+0.35%)
Feb 27, 2019	82.20	82.68	81.84	82.21	185,443	+0.02(+0.02%)
Feb 26, 2019	82.15	82.74	81.50	82.19	206,852	+0.03(+0.04%)
Feb 25, 2019	82.63	83.87	81.62	82.16	207,550	+0.02(+0.02%)
Feb 22, 2019	82.44	83.12	81.31	82.14	146,100	-0.01(-0.01%)
Feb 21, 2019	82.31	83.00	81.35	82.15	175,434	-0.13(-0.16%)
Feb 20, 2019	83.79	83.81	82.16	82.28	206,956	-1.43(-1.71%)
Feb 19, 2019	82.24	84.63	81.82	83.71	228,691	+1.35(+1.64%)
Feb 15, 2019	82.01	83.42	81.23	82.36	258,300	+0.35(+0.43%)
Feb 14, 2019	81.21	82.19	80.12	82.01	237,577	+0.55(+0.68%)
Feb 13, 2019	81.77	82.00	80.07	81.46	167,313	+0.16(+0.20%)
Feb 12, 2019	80.96	81.98	80.32	81.30	410,884	+0.79(+0.98%)
Feb 11, 2019	78.23	80.55	78.00	80.51	340,606	+2.30(+2.94%)
Feb 08, 2019	77.78	78.49	76.33	78.21	357,900	+0.36(+0.46%)
Feb 07, 2019	79.00	79.81	77.07	77.85	238,370	-1.74(-2.19%)
Feb 06, 2019	81.94	82.21	79.16	79.59	178,999	-2.05(-2.51%)
Feb 05, 2019	82.64	83.20	80.21	81.64	462,461	-0.64(-0.78%)
Feb 04, 2019	81.08	82.59	80.27	82.28	302,847	+0.59(+0.72%)
Feb 01, 2019	83.91	86.50	80.30	81.69	727,100	-1.48(-1.78%)
Jan 31, 2019	87.71	89.75	76.76	83.17	2,237,897	-32.78(-28.27%)
Jan 30, 2019	118.65	120.54	114.87	115.95	247,779	-1.34(-1.14%)
Jan 29, 2019	119.67	119.67	117.21	117.29	120,756	-2.10(-1.76%)
Jan 28, 2019	117.94	119.54	115.83	119.39	114,739	+0.00(+0.00%)
Jan 25, 2019	118.25	119.95	118.07	119.39	125,200	+2.24(+1.91%)
Jan 24, 2019	116.32	118.76	116.32	117.15	100,439	+0.74(+0.64%)
Jan 23, 2019	119.47	120.16	115.98	116.41	111,613	-2.62(-2.20%)
Jan 22, 2019	119.98	119.98	117.80	119.03	121,699	-0.96(-0.80%)
Jan 18, 2019	119.84	122.34	119.12	119.99	106,000	+0.14(+0.12%)
Jan 17, 2019	118.31	120.20	117.80	119.85	117,538	+1.05(+0.88%)
Jan 16, 2019	118.35	118.97	116.41	118.80	117,238	+0.94(+0.80%)
Jan 15, 2019	114.25	118.74	113.64	117.86	143,587	+3.62(+3.17%)
Jan 14, 2019	113.97	116.31	112.40	114.24	111,501	-0.82(-0.71%)
Jan 11, 2019	114.50	115.22	112.61	115.06	157,500	+0.40(+0.35%)
Jan 10, 2019	113.39	114.86	111.66	114.66	163,581	+0.68(+0.60%)
Jan 09, 2019	111.42	114.22	110.70	113.98	134,227	+3.10(+2.80%)
Jan 08, 2019	110.24	111.07	107.81	110.88	118,347	+1.55(+1.42%)
Jan 07, 2019	106.49	110.85	106.49	109.33	105,620	+2.83(+2.66%)
Jan 04, 2019	102.90	108.12	101.63	106.50	99,200	+4.98(+4.91%)
Jan 03, 2019	104.39	104.89	100.43	101.52	197,102	-3.85(-3.65%)

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.