Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	83.58	83.62	83.57	83.59	248,162	+0.03(+0.04%)
Mar 28, 2019	83.54	83.56	83.49	83.56	178,028	-0.05(-0.06%)
Mar 27, 2019	83.64	83.67	83.59	83.60	136,637	-0.01(-0.01%)
Mar 26, 2019	83.64	83.66	83.60	83.61	107,863	-0.03(-0.04%)
Mar 25, 2019	83.62	83.72	83.60	83.65	185,844	+0.02(+0.02%)
Mar 22, 2019	83.60	83.63	83.56	83.63	88,246	+0.08(+0.09%)
Mar 21, 2019	83.60	83.60	83.54	83.55	122,312	-0.04(-0.05%)
Mar 20, 2019	83.32	83.60	83.32	83.60	143,389	+0.26(+0.31%)
Mar 19, 2019	83.37	83.37	83.32	83.34	112,964	-0.03(-0.04%)
Mar 18, 2019	83.38	83.40	83.35	83.37	70,596	-0.01(-0.01%)
Mar 15, 2019	83.30	83.38	83.30	83.38	558,455	+0.08(+0.09%)
Mar 14, 2019	83.31	83.32	83.26	83.30	97,161	+0.03(+0.03%)
Mar 13, 2019	83.22	83.28	83.22	83.28	101,257	+0.06(+0.07%)
Mar 12, 2019	83.18	83.23	83.15	83.22	96,995	+0.04(+0.05%)
Mar 11, 2019	83.14	83.18	83.13	83.18	460,009	+0.04(+0.05%)
Mar 08, 2019	83.09	83.14	83.07	83.14	1,015,785	+0.03(+0.04%)
Mar 07, 2019	83.07	83.12	83.05	83.10	84,966	+0.11(+0.13%)
Mar 06, 2019	82.93	82.99	82.93	82.99	108,638	+0.09(+0.11%)
Mar 05, 2019	82.89	82.93	82.88	82.90	283,189	-0.03(-0.03%)
Mar 04, 2019	82.93	82.96	82.90	82.93	124,357	+0.03(+0.04%)
Mar 01, 2019	82.95	82.98	82.88	82.89	104,583	-0.06(-0.07%)
Feb 28, 2019	83.00	83.00	82.93	82.95	119,624	-0.07(-0.08%)
Feb 27, 2019	83.03	83.03	82.97	83.02	232,975	-0.01(-0.01%)
Feb 26, 2019	83.01	83.04	82.99	83.03	154,858	+0.09(+0.11%)
Feb 25, 2019	82.98	82.98	82.93	82.93	632,604	-0.09(-0.11%)
Feb 22, 2019	82.96	83.06	82.95	83.03	140,597	+0.10(+0.12%)
Feb 21, 2019	82.93	82.93	82.88	82.93	92,291	-0.03(-0.03%)
Feb 20, 2019	82.94	82.98	82.94	82.95	113,390	+0.03(+0.03%)
Feb 19, 2019	82.92	82.93	82.88	82.93	169,846	+0.06(+0.07%)
Feb 15, 2019	82.86	82.89	82.85	82.87	91,704	+0.02(+0.02%)
Feb 14, 2019	82.85	82.88	82.82	82.85	176,438	+0.08(+0.09%)
Feb 13, 2019	82.75	82.79	82.75	82.77	114,140	+0.07(+0.08%)
Feb 12, 2019	82.72	82.74	82.70	82.71	201,828	+0.03(+0.03%)
Feb 11, 2019	82.69	82.70	82.64	82.68	434,059	-0.06(-0.07%)
Feb 08, 2019	82.75	82.78	82.74	82.74	329,372	-0.00(-0.01%)
Feb 07, 2019	82.75	82.76	82.69	82.75	180,022	+0.04(+0.05%)
Feb 06, 2019	82.76	82.76	82.70	82.71	159,475	-0.01(-0.01%)
Feb 05, 2019	82.69	82.72	82.67	82.72	194,647	+0.02(+0.02%)
Feb 04, 2019	82.71	82.71	82.67	82.70	278,302	-0.08(-0.09%)
Feb 01, 2019	82.84	82.85	82.76	82.77	324,841	-0.08(-0.09%)
Jan 31, 2019	82.75	82.85	82.75	82.85	783,913	+0.15(+0.18%)
Jan 30, 2019	82.48	82.72	82.47	82.70	188,343	+0.25(+0.31%)
Jan 29, 2019	82.42	82.47	82.41	82.45	237,042	+0.09(+0.11%)
Jan 28, 2019	82.38	82.38	82.35	82.36	250,781	-0.08(-0.10%)
Jan 25, 2019	82.43	82.44	82.39	82.44	249,593	-0.04(-0.05%)
Jan 24, 2019	82.48	82.51	82.45	82.48	195,442	+0.06(+0.07%)
Jan 23, 2019	82.40	82.42	82.37	82.42	239,602	-0.03(-0.03%)
Jan 22, 2019	82.45	82.47	82.41	82.45	1,865,931	+0.00(+0.00%)
Jan 18, 2019	82.44	82.46	82.39	82.45	445,881	-0.02(-0.02%)
Jan 17, 2019	82.47	82.51	82.44	82.46	155,711	-0.03(-0.03%)
Jan 16, 2019	82.48	82.50	82.43	82.49	220,319	-0.02(-0.02%)
Jan 15, 2019	82.53	82.56	82.49	82.51	166,059	-0.03(-0.03%)
Jan 14, 2019	82.59	82.62	82.52	82.53	187,978	-0.08(-0.10%)
Jan 11, 2019	82.60	82.62	82.57	82.62	212,506	+0.13(+0.15%)
Jan 10, 2019	82.55	82.55	82.46	82.49	196,249	-0.03(-0.04%)
Jan 09, 2019	82.44	82.54	82.44	82.52	418,865	+0.13(+0.15%)
Jan 08, 2019	82.39	82.42	82.38	82.40	447,367	+0.00(+0.00%)
Jan 07, 2019	82.45	82.47	82.38	82.40	560,523	-0.01(-0.01%)
Jan 04, 2019	82.36	82.41	82.34	82.41	335,931	-0.04(-0.05%)
Jan 03, 2019	82.31	82.46	82.29	82.45	271,445	+0.23(+0.29%)

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.