Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	72.36	72.93	72.17	72.87	1,989,134	+0.90(+1.26%)
Mar 28, 2019	72.98	73.28	71.52	71.96	2,118,103	-1.02(-1.39%)
Mar 27, 2019	73.31	73.59	72.64	72.98	1,006,750	-0.44(-0.60%)
Mar 26, 2019	73.76	74.01	73.20	73.42	938,982	+0.08(+0.11%)
Mar 25, 2019	73.76	73.84	73.19	73.34	704,660	-0.26(-0.35%)
Mar 22, 2019	73.16	73.87	73.07	73.60	1,063,429	-0.02(-0.03%)
Mar 21, 2019	72.31	73.77	72.30	73.62	852,371	+1.01(+1.39%)
Mar 20, 2019	73.65	74.15	72.58	72.61	1,212,905	-1.32(-1.78%)
Mar 19, 2019	74.24	74.47	73.69	73.92	1,120,463	-0.28(-0.38%)
Mar 18, 2019	74.73	75.04	74.04	74.20	1,687,998	-0.70(-0.93%)
Mar 15, 2019	74.13	74.95	74.01	74.90	4,488,975	+0.64(+0.87%)
Mar 14, 2019	73.75	74.27	73.57	74.26	913,997	+0.49(+0.67%)
Mar 13, 2019	74.01	74.28	73.66	73.76	928,499	-0.01(-0.01%)
Mar 12, 2019	74.02	74.21	73.65	73.77	1,175,194	+0.03(+0.04%)
Mar 11, 2019	72.96	73.75	72.66	73.75	1,545,758	+1.05(+1.45%)
Mar 08, 2019	72.58	72.75	72.04	72.69	871,150	-0.31(-0.42%)
Mar 07, 2019	73.52	73.52	72.55	73.00	1,274,657	-0.60(-0.81%)
Mar 06, 2019	74.72	74.75	73.55	73.60	1,105,839	-1.04(-1.40%)
Mar 05, 2019	74.45	75.08	74.10	74.64	1,822,740	+0.35(+0.48%)
Mar 04, 2019	75.03	75.16	73.87	74.29	1,026,452	-0.65(-0.87%)
Mar 01, 2019	75.22	75.31	74.50	74.94	1,035,455	+0.04(+0.05%)
Feb 28, 2019	74.87	75.13	74.56	74.90	1,591,887	+0.18(+0.24%)
Feb 27, 2019	73.93	74.73	73.71	74.73	933,462	+0.58(+0.79%)
Feb 26, 2019	74.39	74.75	74.12	74.14	815,280	-0.42(-0.56%)
Feb 25, 2019	75.08	75.22	74.47	74.56	713,354	-0.24(-0.32%)
Feb 22, 2019	75.08	75.25	74.52	74.80	1,056,962	-0.04(-0.05%)
Feb 21, 2019	74.78	74.95	74.50	74.84	1,037,848	+0.14(+0.19%)
Feb 20, 2019	74.80	74.90	74.41	74.70	873,983	+0.11(+0.15%)
Feb 19, 2019	73.92	74.68	73.68	74.59	976,587	+0.49(+0.66%)
Feb 15, 2019	73.84	74.38	73.70	74.09	1,108,792	+0.89(+1.22%)
Feb 14, 2019	73.32	73.90	72.92	73.20	1,257,092	-0.61(-0.83%)
Feb 13, 2019	74.03	74.42	73.69	73.82	1,007,141	-0.14(-0.19%)
Feb 12, 2019	74.44	74.62	73.83	73.96	1,377,194	-0.19(-0.25%)
Feb 11, 2019	73.28	74.22	72.93	74.14	901,488	+0.98(+1.34%)
Feb 08, 2019	72.02	73.17	72.02	73.16	909,877	+0.78(+1.08%)
Feb 07, 2019	72.31	72.41	71.41	72.38	1,097,926	-0.38(-0.52%)
Feb 06, 2019	72.79	72.96	71.90	72.76	1,831,715	-0.06(-0.08%)
Feb 05, 2019	71.66	72.99	71.23	72.81	1,585,876	+1.15(+1.61%)
Feb 04, 2019	71.23	71.66	70.61	71.66	1,501,052	+0.32(+0.44%)
Feb 01, 2019	69.60	71.39	68.58	71.35	2,473,501	+2.01(+2.90%)
Jan 31, 2019	67.75	69.46	67.75	69.33	1,961,660	+1.69(+2.50%)
Jan 30, 2019	66.92	67.85	66.60	67.64	1,320,345	+0.90(+1.35%)
Jan 29, 2019	67.67	67.67	66.40	66.74	1,568,540	-0.98(-1.45%)
Jan 28, 2019	67.86	68.67	67.19	67.73	878,228	-0.48(-0.71%)
Jan 25, 2019	68.64	68.88	67.94	68.21	1,164,501	-0.01(-0.01%)
Jan 24, 2019	68.32	68.49	67.95	68.22	1,284,692	-0.18(-0.26%)
Jan 23, 2019	68.26	68.58	67.63	68.40	832,026	+0.30(+0.44%)
Jan 22, 2019	68.89	69.34	67.64	68.10	1,194,263	-0.96(-1.38%)
Jan 18, 2019	68.80	69.19	68.68	69.06	1,211,159	+0.46(+0.68%)
Jan 17, 2019	68.05	68.78	67.90	68.59	860,029	+0.18(+0.26%)
Jan 16, 2019	67.75	68.58	67.42	68.41	1,269,655	+0.75(+1.11%)
Jan 15, 2019	67.42	67.82	67.16	67.66	993,171	+0.23(+0.34%)
Jan 14, 2019	67.18	67.66	67.08	67.43	1,455,018	-0.04(-0.06%)
Jan 11, 2019	68.00	68.07	67.22	67.47	1,075,388	-0.92(-1.34%)
Jan 10, 2019	67.68	68.42	67.47	68.39	641,673	+0.38(+0.56%)
Jan 09, 2019	67.61	68.14	67.49	68.01	1,460,929	+0.79(+1.17%)
Jan 08, 2019	67.60	67.79	66.32	67.22	965,154	+0.30(+0.44%)
Jan 07, 2019	66.78	67.90	66.77	66.92	926,465	-0.19(-0.29%)
Jan 04, 2019	66.17	67.17	65.97	67.12	1,249,088	+1.65(+2.52%)
Jan 03, 2019	66.48	66.81	65.37	65.46	1,045,880	-1.25(-1.88%)

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.