Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	81.39	82.87	80.94	81.44	18,964	+0.50(+0.62%)
Mar 28, 2019	79.62	82.12	79.18	80.94	11,223	+1.46(+1.83%)
Mar 27, 2019	78.11	80.14	77.42	79.48	9,090	+1.25(+1.59%)
Mar 26, 2019	79.74	80.01	77.00	78.23	16,828	+0.74(+0.95%)
Mar 25, 2019	74.49	77.51	74.49	77.50	8,238	+3.22(+4.34%)
Mar 22, 2019	77.03	77.51	74.03	74.28	10,186	-3.08(-3.98%)
Mar 21, 2019	77.84	78.98	77.14	77.36	4,664	-0.70(-0.90%)
Mar 20, 2019	77.59	78.60	77.59	78.06	5,243	+0.50(+0.64%)
Mar 19, 2019	77.39	78.15	77.30	77.56	5,540	+0.30(+0.39%)
Mar 18, 2019	79.91	79.91	76.59	77.26	15,790	-2.81(-3.50%)
Mar 15, 2019	78.57	80.06	76.98	80.06	19,831	+1.62(+2.07%)
Mar 14, 2019	78.54	79.50	78.16	78.44	8,193	+0.04(+0.05%)
Mar 13, 2019	78.89	79.84	78.18	78.40	9,675	-0.43(-0.55%)
Mar 12, 2019	78.84	79.07	77.79	78.83	5,567	+0.00(+0.00%)
Mar 11, 2019	80.79	80.86	78.17	78.83	14,286	-1.86(-2.30%)
Mar 08, 2019	80.50	81.85	79.94	80.69	17,829	+0.15(+0.18%)
Mar 07, 2019	80.94	82.15	80.54	80.54	13,579	+0.09(+0.11%)
Mar 06, 2019	81.39	81.39	80.39	80.45	18,484	-0.95(-1.16%)
Mar 05, 2019	80.87	81.39	80.48	81.39	4,169	+0.63(+0.79%)
Mar 04, 2019	81.49	82.63	80.76	80.76	11,902	-0.94(-1.15%)
Mar 01, 2019	80.65	82.23	78.65	81.70	8,806	+3.62(+4.64%)
Feb 28, 2019	78.69	79.33	77.64	78.07	9,420	-0.74(-0.93%)
Feb 27, 2019	79.24	79.79	78.28	78.81	13,210	-1.26(-1.57%)
Feb 26, 2019	80.03	80.87	80.02	80.07	5,241	-0.87(-1.08%)
Feb 25, 2019	81.85	82.16	80.74	80.94	15,279	-0.90(-1.10%)
Feb 22, 2019	82.42	82.42	81.52	81.85	4,566	-0.74(-0.89%)
Feb 21, 2019	82.46	83.16	82.00	82.58	8,994	-0.94(-1.12%)
Feb 20, 2019	83.74	84.03	82.88	83.52	5,695	+0.00(+0.00%)
Feb 19, 2019	81.22	85.00	81.22	83.52	10,033	+1.27(+1.54%)
Feb 15, 2019	83.68	85.90	81.27	82.25	24,135	-1.23(-1.48%)
Feb 14, 2019	83.75	84.55	83.48	83.48	8,362	-0.67(-0.80%)
Feb 13, 2019	83.32	85.07	83.24	84.15	9,946	-0.06(-0.07%)
Feb 12, 2019	87.86	87.86	83.32	84.21	15,122	-3.33(-3.80%)
Feb 11, 2019	87.64	89.02	87.15	87.54	4,072	+1.24(+1.44%)
Feb 08, 2019	82.55	86.58	82.55	86.30	15,003	+1.82(+2.16%)
Feb 07, 2019	85.40	85.63	83.08	84.48	5,302	-1.32(-1.54%)
Feb 06, 2019	90.42	90.78	83.60	85.80	16,114	-4.77(-5.27%)
Feb 05, 2019	91.27	94.24	89.52	90.57	5,463	-0.67(-0.74%)
Feb 04, 2019	89.40	93.97	89.13	91.25	13,365	+2.16(+2.43%)
Feb 01, 2019	86.54	89.08	85.33	89.08	17,394	+2.68(+3.10%)
Jan 31, 2019	86.24	87.37	84.85	86.41	6,593	+0.21(+0.25%)
Jan 30, 2019	82.95	87.05	82.95	86.20	8,824	+3.22(+3.88%)
Jan 29, 2019	83.87	83.87	80.59	82.98	6,440	-0.81(-0.97%)
Jan 28, 2019	84.76	84.76	81.64	83.79	15,904	-1.02(-1.20%)
Jan 25, 2019	82.65	84.81	82.65	84.81	7,284	+3.31(+4.06%)
Jan 24, 2019	80.48	82.51	80.35	81.50	11,511	+1.39(+1.73%)
Jan 23, 2019	77.46	80.54	76.65	80.11	23,886	+2.75(+3.56%)
Jan 22, 2019	79.04	79.73	77.20	77.36	13,919	-2.04(-2.57%)
Jan 18, 2019	79.88	82.37	77.90	79.40	13,480	-0.16(-0.20%)
Jan 17, 2019	78.45	79.64	78.33	79.55	8,449	+1.68(+2.16%)
Jan 16, 2019	78.05	79.61	77.47	77.87	7,206	-0.03(-0.04%)
Jan 15, 2019	76.84	78.80	76.84	77.90	18,938	+1.35(+1.77%)
Jan 14, 2019	77.37	79.64	75.78	76.55	16,696	-1.27(-1.63%)
Jan 11, 2019	77.26	78.65	77.08	77.82	5,218	+0.40(+0.51%)
Jan 10, 2019	77.38	77.42	76.00	77.42	4,368	-0.31(-0.40%)
Jan 09, 2019	77.54	79.64	77.42	77.73	5,344	+0.03(+0.04%)
Jan 08, 2019	78.22	78.85	76.05	77.71	15,861	+0.35(+0.45%)
Jan 07, 2019	77.98	77.98	75.43	77.36	14,668	-0.64(-0.83%)
Jan 04, 2019	77.97	79.57	76.68	78.00	25,005	+0.69(+0.89%)
Jan 03, 2019	78.01	78.50	76.30	77.31	13,526	-0.66(-0.85%)

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.