Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	73.37	74.57	72.97	74.31	1,764,437	+1.75(+2.41%)
Mar 28, 2019	72.76	73.55	72.04	72.56	1,049,599	-0.05(-0.06%)
Mar 27, 2019	73.99	74.42	71.98	72.61	1,409,489	-1.38(-1.86%)
Mar 26, 2019	73.97	74.58	73.31	73.99	1,206,306	+0.60(+0.82%)
Mar 25, 2019	74.12	74.56	72.19	73.38	2,013,775	-1.03(-1.38%)
Mar 22, 2019	77.15	77.34	74.26	74.41	2,440,155	-3.14(-4.04%)
Mar 21, 2019	73.99	78.28	73.92	77.55	2,775,758	+3.89(+5.28%)
Mar 20, 2019	75.12	75.23	73.16	73.65	2,167,701	-1.50(-2.00%)
Mar 19, 2019	74.97	76.23	74.87	75.16	1,734,316	+0.75(+1.00%)
Mar 18, 2019	75.56	75.76	73.87	74.41	1,721,401	-1.05(-1.40%)
Mar 15, 2019	74.02	76.92	73.92	75.47	4,444,223	+2.10(+2.86%)
Mar 14, 2019	73.77	74.65	72.99	73.37	2,212,414	-0.31(-0.42%)
Mar 13, 2019	74.61	74.69	73.53	73.67	1,960,275	-0.44(-0.60%)
Mar 12, 2019	73.65	74.57	73.15	74.11	1,438,818	+0.70(+0.96%)
Mar 11, 2019	72.61	74.01	72.59	73.41	1,258,779	+1.22(+1.68%)
Mar 08, 2019	70.63	72.41	70.31	72.19	1,235,450	+0.57(+0.79%)
Mar 07, 2019	72.73	72.93	71.31	71.63	1,666,900	-1.34(-1.84%)
Mar 06, 2019	73.83	74.28	72.94	72.97	1,386,145	-0.80(-1.09%)
Mar 05, 2019	73.88	74.51	73.30	73.77	1,684,894	-0.31(-0.41%)
Mar 04, 2019	74.59	74.76	73.21	74.08	1,725,654	+0.22(+0.29%)
Mar 01, 2019	74.15	74.56	72.90	73.86	1,544,229	+0.29(+0.39%)
Feb 28, 2019	72.81	73.95	72.68	73.57	1,750,835	+0.38(+0.52%)
Feb 27, 2019	73.52	73.59	71.84	73.19	1,629,786	-0.70(-0.95%)
Feb 26, 2019	74.15	74.72	73.88	73.90	1,239,885	-0.33(-0.45%)
Feb 25, 2019	75.24	75.74	74.14	74.23	2,191,476	+0.32(+0.43%)
Feb 22, 2019	73.95	74.24	73.41	73.92	2,587,160	+0.59(+0.81%)
Feb 21, 2019	73.77	74.37	72.70	73.32	2,027,423	-0.51(-0.69%)
Feb 20, 2019	74.61	74.95	73.69	73.83	2,609,468	-0.26(-0.35%)
Feb 19, 2019	74.53	74.75	74.01	74.09	1,571,622	-0.68(-0.91%)
Feb 15, 2019	75.67	75.75	74.57	74.78	1,321,791	-0.23(-0.31%)
Feb 14, 2019	74.26	75.32	73.89	75.01	2,644,118	+0.59(+0.80%)
Feb 13, 2019	75.25	75.45	74.34	74.42	1,735,621	-0.54(-0.72%)
Feb 12, 2019	74.13	75.46	73.94	74.96	2,254,596	+1.56(+2.13%)
Feb 11, 2019	73.39	73.76	72.29	73.40	2,114,227	+0.12(+0.16%)
Feb 08, 2019	72.17	73.32	71.64	73.28	3,153,722	+0.13(+0.18%)
Feb 07, 2019	76.27	76.36	73.03	73.14	3,986,264	-2.81(-3.70%)
Feb 06, 2019	73.48	78.45	73.31	75.95	9,925,810	+7.83(+11.49%)
Feb 05, 2019	67.49	68.29	67.17	68.12	3,103,478	+0.98(+1.46%)
Feb 04, 2019	66.45	67.17	65.47	67.14	1,936,207	+0.82(+1.23%)
Feb 01, 2019	65.75	66.77	65.65	66.33	2,045,910	+0.83(+1.26%)
Jan 31, 2019	66.05	66.27	65.13	65.50	1,954,755	-0.79(-1.19%)
Jan 30, 2019	65.43	66.44	64.55	66.29	2,172,972	+2.13(+3.33%)
Jan 29, 2019	65.01	65.28	63.93	64.16	1,765,042	-1.03(-1.58%)
Jan 28, 2019	63.91	65.42	63.40	65.19	1,945,608	+0.20(+0.30%)
Jan 25, 2019	64.02	65.55	63.39	64.99	2,259,333	+2.19(+3.48%)
Jan 24, 2019	62.02	63.49	61.43	62.80	1,850,573	+1.58(+2.58%)
Jan 23, 2019	62.00	62.30	60.62	61.23	1,652,823	-0.56(-0.91%)
Jan 22, 2019	62.53	62.62	61.37	61.79	2,331,505	-1.05(-1.67%)
Jan 18, 2019	62.15	63.37	61.70	62.84	2,747,952	+0.93(+1.51%)
Jan 17, 2019	61.23	62.52	60.19	61.91	1,738,387	+0.21(+0.33%)
Jan 16, 2019	61.39	62.61	61.28	61.70	1,778,904	+0.31(+0.51%)
Jan 15, 2019	61.58	61.98	61.10	61.39	1,296,287	+0.09(+0.15%)
Jan 14, 2019	62.47	62.47	61.25	61.30	1,816,130	-1.50(-2.39%)
Jan 11, 2019	61.26	63.60	60.99	62.79	2,769,918	+1.28(+2.08%)
Jan 10, 2019	60.53	62.24	60.36	61.51	2,533,216	+0.81(+1.33%)
Jan 09, 2019	59.11	61.43	59.01	60.71	3,851,816	+2.24(+3.83%)
Jan 08, 2019	58.25	58.74	57.18	58.46	2,455,717	+0.63(+1.09%)
Jan 07, 2019	56.54	58.88	56.42	57.84	2,379,990	+0.77(+1.35%)
Jan 04, 2019	54.85	57.98	54.85	57.06	4,535,838	+2.61(+4.79%)
Jan 03, 2019	58.11	58.53	53.92	54.45	5,242,848	-6.49(-10.65%)

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.