Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	82.54	82.56	81.88	82.32	2,385,709	+0.21(+0.26%)
Mar 28, 2019	82.53	82.95	81.50	82.11	1,578,871	-0.18(-0.22%)
Mar 27, 2019	82.20	82.66	81.87	82.29	1,543,805	+0.04(+0.05%)
Mar 26, 2019	82.23	82.71	81.90	82.25	2,024,595	+0.10(+0.12%)
Mar 25, 2019	82.47	82.86	82.00	82.15	1,586,233	-0.16(-0.19%)
Mar 22, 2019	82.45	82.96	82.06	82.31	1,743,860	-0.37(-0.44%)
Mar 21, 2019	81.29	82.97	80.86	82.68	2,231,117	+1.35(+1.67%)
Mar 20, 2019	82.31	82.43	81.32	81.32	2,909,455	-1.02(-1.24%)
Mar 19, 2019	83.14	83.51	82.13	82.34	1,878,976	-0.71(-0.85%)
Mar 18, 2019	83.24	83.57	82.93	83.05	2,379,904	+0.16(+0.19%)
Mar 15, 2019	81.86	83.21	81.86	82.89	5,066,257	+0.87(+1.05%)
Mar 14, 2019	81.65	82.51	81.64	82.03	2,117,726	+0.26(+0.32%)
Mar 13, 2019	82.41	82.50	81.69	81.77	2,634,156	-0.45(-0.55%)
Mar 12, 2019	82.45	82.82	82.04	82.22	2,413,483	-0.04(-0.04%)
Mar 11, 2019	81.77	82.30	81.63	82.26	2,265,645	+0.71(+0.87%)
Mar 08, 2019	80.91	81.63	80.62	81.55	1,620,181	+0.05(+0.06%)
Mar 07, 2019	81.53	81.98	81.16	81.50	2,229,931	-0.25(-0.31%)
Mar 06, 2019	82.12	82.54	81.57	81.75	1,708,539	-0.41(-0.50%)
Mar 05, 2019	82.55	82.56	81.74	82.16	2,095,526	-0.17(-0.21%)
Mar 04, 2019	83.20	83.47	81.77	82.33	2,254,492	-0.71(-0.85%)
Mar 01, 2019	82.83	83.32	82.43	83.04	1,836,877	+0.55(+0.67%)
Feb 28, 2019	82.25	82.70	81.98	82.49	2,232,168	+0.35(+0.43%)
Feb 27, 2019	81.60	82.40	81.54	82.14	2,004,021	+0.34(+0.42%)
Feb 26, 2019	82.33	82.77	81.77	81.80	2,479,521	-0.70(-0.85%)
Feb 25, 2019	82.59	82.97	82.26	82.51	1,959,723	+0.29(+0.35%)
Feb 22, 2019	82.39	82.54	82.03	82.22	1,576,847	-0.05(-0.06%)
Feb 21, 2019	82.73	82.89	81.93	82.27	1,902,230	-0.37(-0.45%)
Feb 20, 2019	82.38	82.89	81.98	82.64	2,443,506	+0.38(+0.46%)
Feb 19, 2019	81.76	82.58	81.59	82.26	3,381,801	+0.21(+0.25%)
Feb 15, 2019	81.79	82.22	81.70	82.05	1,807,582	+1.00(+1.23%)
Feb 14, 2019	81.34	81.68	80.67	81.05	2,106,996	-0.67(-0.82%)
Feb 13, 2019	81.03	82.50	80.94	81.72	2,775,283	+0.95(+1.17%)
Feb 12, 2019	80.87	81.32	80.71	80.78	2,578,824	+0.33(+0.41%)
Feb 11, 2019	80.69	80.69	79.57	80.44	2,779,835	+0.06(+0.08%)
Feb 08, 2019	79.91	80.44	79.22	80.38	2,849,343	+0.11(+0.14%)
Feb 07, 2019	80.35	81.04	79.45	80.27	5,533,551	-0.20(-0.25%)
Feb 06, 2019	79.02	80.56	78.25	80.47	5,197,330	+3.13(+4.05%)
Feb 05, 2019	77.38	77.52	76.90	77.34	2,377,762	+0.14(+0.18%)
Feb 04, 2019	77.20	77.34	76.73	77.20	2,433,710	-0.02(-0.02%)
Feb 01, 2019	76.77	77.27	76.51	77.22	2,262,612	+0.83(+1.08%)
Jan 31, 2019	75.50	76.55	75.47	76.39	1,978,350	+0.46(+0.61%)
Jan 30, 2019	75.52	76.27	74.88	75.93	2,555,366	+0.49(+0.65%)
Jan 29, 2019	75.12	75.81	75.12	75.45	2,742,023	+0.25(+0.34%)
Jan 28, 2019	74.68	75.24	74.38	75.19	2,524,785	+0.30(+0.39%)
Jan 25, 2019	75.27	75.58	74.72	74.90	1,996,450	-0.09(-0.12%)
Jan 24, 2019	74.62	75.27	74.28	74.99	2,400,039	+0.31(+0.42%)
Jan 23, 2019	74.78	75.18	73.60	74.67	2,075,222	+0.03(+0.03%)
Jan 22, 2019	74.26	75.13	74.20	74.65	4,351,811	+0.14(+0.19%)
Jan 18, 2019	73.84	74.71	73.55	74.51	5,828,778	+0.98(+1.34%)
Jan 17, 2019	73.39	73.81	73.21	73.52	3,997,904	+0.03(+0.04%)
Jan 16, 2019	73.52	74.01	73.21	73.50	3,142,313	+0.27(+0.37%)
Jan 15, 2019	73.17	73.45	72.71	73.23	2,937,554	+0.37(+0.51%)
Jan 14, 2019	72.19	73.02	72.12	72.86	2,148,664	+0.30(+0.42%)
Jan 11, 2019	72.26	72.90	71.81	72.55	2,095,254	-0.08(-0.11%)
Jan 10, 2019	72.27	72.70	71.97	72.63	1,860,971	+0.33(+0.46%)
Jan 09, 2019	72.15	72.86	72.15	72.30	3,807,169	+0.55(+0.76%)
Jan 08, 2019	72.37	72.61	70.97	71.75	3,022,274	-0.01(-0.01%)
Jan 07, 2019	71.39	72.41	71.39	71.76	4,757,078	-0.11(-0.16%)
Jan 04, 2019	70.75	72.03	70.62	71.87	3,521,421	+2.06(+2.95%)
Jan 03, 2019	70.62	70.79	69.73	69.81	3,402,581	-1.17(-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.