Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	80.10	80.11	78.75	79.05	817,538	-0.41(-0.52%)
Mar 28, 2019	79.74	80.23	78.93	79.46	472,612	-0.29(-0.36%)
Mar 27, 2019	80.39	80.58	78.85	79.75	480,902	-0.56(-0.70%)
Mar 26, 2019	79.21	80.64	79.02	80.31	1,435,546	+1.73(+2.20%)
Mar 25, 2019	77.31	78.93	76.93	78.58	1,154,040	+0.88(+1.13%)
Mar 22, 2019	79.37	79.81	77.47	77.71	914,512	-2.01(-2.53%)
Mar 21, 2019	78.47	80.10	78.47	79.72	791,442	+0.93(+1.18%)
Mar 20, 2019	79.91	80.01	78.38	78.79	814,353	-1.31(-1.64%)
Mar 19, 2019	81.10	81.10	79.46	80.10	825,698	-0.53(-0.66%)
Mar 18, 2019	80.95	81.43	80.48	80.64	792,467	-0.28(-0.34%)
Mar 15, 2019	80.06	81.76	79.94	80.91	769,000	+0.89(+1.11%)
Mar 14, 2019	79.91	80.36	78.97	80.02	504,246	-0.03(-0.04%)
Mar 13, 2019	80.60	81.06	79.99	80.05	448,843	-0.20(-0.25%)
Mar 12, 2019	80.30	80.72	79.98	80.25	507,390	+0.06(+0.07%)
Mar 11, 2019	79.34	80.95	79.34	80.19	595,008	+1.24(+1.57%)
Mar 08, 2019	78.97	79.75	78.55	78.95	1,061,746	-0.64(-0.81%)
Mar 07, 2019	78.84	80.42	78.46	79.59	840,430	+0.60(+0.76%)
Mar 06, 2019	80.60	80.89	78.94	78.99	668,646	-1.55(-1.92%)
Mar 05, 2019	80.57	81.61	80.09	80.54	718,492	-0.19(-0.23%)
Mar 04, 2019	80.68	81.07	78.82	80.73	1,286,442	+0.31(+0.38%)
Mar 01, 2019	79.16	80.70	78.32	80.42	904,885	+2.02(+2.58%)
Feb 28, 2019	79.59	79.88	78.38	78.40	780,163	-1.19(-1.50%)
Feb 27, 2019	78.52	79.66	77.32	79.59	1,094,927	+1.14(+1.46%)
Feb 26, 2019	80.78	80.80	78.19	78.45	1,303,895	-2.80(-3.45%)
Feb 25, 2019	81.98	82.61	81.21	81.25	895,898	-0.51(-0.63%)
Feb 22, 2019	82.08	82.49	80.76	81.76	711,039	-0.12(-0.15%)
Feb 21, 2019	80.48	82.60	80.48	81.89	895,089	+1.01(+1.25%)
Feb 20, 2019	81.41	81.86	79.92	80.87	1,176,179	-0.72(-0.88%)
Feb 19, 2019	81.25	82.21	79.68	81.59	2,125,611	+0.13(+0.16%)
Feb 15, 2019	78.84	82.97	78.84	81.46	7,650,141	-12.85(-13.62%)
Feb 14, 2019	94.57	95.22	93.22	94.31	1,381,811	-0.26(-0.27%)
Feb 13, 2019	94.45	94.86	93.58	94.57	618,415	+0.17(+0.18%)
Feb 12, 2019	93.71	94.75	92.96	94.40	511,332	+1.79(+1.93%)
Feb 11, 2019	92.97	93.66	92.36	92.61	676,598	+0.23(+0.24%)
Feb 08, 2019	90.46	92.53	89.04	92.38	470,796	+1.05(+1.15%)
Feb 07, 2019	92.75	93.19	90.78	91.33	450,338	-2.35(-2.51%)
Feb 06, 2019	93.72	94.35	92.83	93.68	325,954	+0.07(+0.07%)
Feb 05, 2019	92.29	93.69	92.29	93.61	563,800	+1.43(+1.55%)
Feb 04, 2019	92.07	92.53	91.42	92.19	645,869	+0.03(+0.03%)
Feb 01, 2019	91.26	92.36	90.97	92.16	514,234	+0.72(+0.78%)
Jan 31, 2019	90.22	91.70	90.19	91.44	651,348	+1.30(+1.44%)
Jan 30, 2019	88.50	90.18	88.15	90.14	588,985	+2.11(+2.40%)
Jan 29, 2019	90.00	90.02	87.92	88.03	379,156	-1.45(-1.61%)
Jan 28, 2019	88.81	90.43	88.69	89.47	432,222	+0.09(+0.10%)
Jan 25, 2019	88.27	89.80	87.58	89.39	395,518	+2.08(+2.39%)
Jan 24, 2019	87.21	87.97	86.26	87.30	512,297	-0.07(-0.08%)
Jan 23, 2019	87.79	88.80	86.09	87.37	318,282	-0.11(-0.12%)
Jan 22, 2019	87.67	89.43	87.07	87.48	456,737	-0.76(-0.86%)
Jan 18, 2019	87.57	88.80	86.97	88.24	327,869	+1.03(+1.18%)
Jan 17, 2019	85.39	87.44	85.39	87.20	448,081	+1.30(+1.51%)
Jan 16, 2019	84.83	86.44	84.81	85.91	371,310	+1.40(+1.65%)
Jan 15, 2019	83.99	85.08	83.55	84.51	654,277	+0.75(+0.89%)
Jan 14, 2019	84.05	85.68	83.49	83.76	946,547	-1.46(-1.72%)
Jan 11, 2019	84.19	85.37	84.06	85.23	639,156	+0.93(+1.11%)
Jan 10, 2019	83.97	84.55	83.18	84.29	952,607	-0.29(-0.34%)
Jan 09, 2019	85.02	85.79	84.36	84.58	602,569	+0.05(+0.06%)
Jan 08, 2019	82.91	84.70	82.47	84.53	726,117	+2.44(+2.97%)
Jan 07, 2019	80.07	82.56	79.82	82.09	745,280	+1.73(+2.15%)
Jan 04, 2019	80.01	81.21	79.54	80.36	835,999	+1.86(+2.37%)
Jan 03, 2019	79.67	80.65	77.95	78.50	280,006	-1.91(-2.37%)

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.