Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	87.75	89.64	87.25	89.48	729,606	+3.04(+3.52%)
Mar 28, 2019	85.86	87.22	85.17	86.44	378,601	+0.76(+0.89%)
Mar 27, 2019	85.80	86.36	84.04	85.68	717,661	-0.15(-0.18%)
Mar 26, 2019	86.21	86.68	84.92	85.83	596,410	+0.78(+0.92%)
Mar 25, 2019	87.12	87.66	84.39	85.05	1,185,575	-2.23(-2.56%)
Mar 22, 2019	88.44	88.68	87.03	87.29	1,426,870	-1.73(-1.94%)
Mar 21, 2019	84.38	90.12	84.38	89.02	1,113,925	+4.54(+5.37%)
Mar 20, 2019	84.37	85.06	83.33	84.48	1,018,675	+0.09(+0.10%)
Mar 19, 2019	84.91	85.18	83.91	84.39	682,387	+0.13(+0.16%)
Mar 18, 2019	84.29	84.82	83.72	84.26	1,094,738	-0.12(-0.14%)
Mar 15, 2019	79.00	84.47	78.47	84.37	1,301,872	+6.95(+8.98%)
Mar 14, 2019	76.80	78.79	76.14	77.42	830,522	+0.72(+0.94%)
Mar 13, 2019	78.08	78.08	76.69	76.70	373,321	-1.04(-1.34%)
Mar 12, 2019	77.62	78.35	76.46	77.74	373,968	+0.49(+0.63%)
Mar 11, 2019	75.91	77.55	75.38	77.25	637,748	+1.81(+2.40%)
Mar 08, 2019	74.75	76.37	74.40	75.44	355,755	-0.42(-0.56%)
Mar 07, 2019	77.32	77.32	75.75	75.86	589,596	-1.82(-2.34%)
Mar 06, 2019	80.56	80.56	77.57	77.68	411,455	-3.16(-3.91%)
Mar 05, 2019	81.46	81.96	80.23	80.84	787,381	-0.62(-0.77%)
Mar 04, 2019	81.01	82.50	80.54	81.47	513,888	+0.84(+1.04%)
Mar 01, 2019	80.68	81.04	79.36	80.63	284,001	+0.94(+1.18%)
Feb 28, 2019	79.59	80.23	78.48	79.69	476,597	-0.45(-0.56%)
Feb 27, 2019	81.42	81.47	79.43	80.14	450,674	-1.34(-1.64%)
Feb 26, 2019	82.22	82.82	81.46	81.48	706,049	-1.07(-1.29%)
Feb 25, 2019	82.61	83.56	81.74	82.55	364,963	+1.24(+1.53%)
Feb 22, 2019	82.42	82.47	80.67	81.30	489,385	-0.47(-0.58%)
Feb 21, 2019	82.95	83.50	81.67	81.78	361,071	-1.36(-1.64%)
Feb 20, 2019	81.65	83.55	81.65	83.14	352,245	+1.70(+2.09%)
Feb 19, 2019	81.13	82.33	80.78	81.44	414,557	+0.18(+0.22%)
Feb 15, 2019	80.77	81.33	79.73	81.26	313,959	+0.83(+1.04%)
Feb 14, 2019	80.04	81.55	79.51	80.42	311,507	+0.27(+0.34%)
Feb 13, 2019	80.72	81.08	79.50	80.15	341,427	-0.12(-0.16%)
Feb 12, 2019	79.09	80.36	78.66	80.28	373,202	+2.20(+2.81%)
Feb 11, 2019	78.47	78.96	77.55	78.08	354,616	-0.12(-0.16%)
Feb 08, 2019	77.23	78.24	76.30	78.21	379,941	-0.02(-0.02%)
Feb 07, 2019	80.50	80.83	77.07	78.23	689,914	-3.18(-3.90%)
Feb 06, 2019	79.15	81.79	79.02	81.40	464,325	+2.60(+3.30%)
Feb 05, 2019	79.59	80.55	78.72	78.80	667,141	-0.65(-0.82%)
Feb 04, 2019	80.60	80.79	78.82	79.45	745,973	-1.23(-1.52%)
Feb 01, 2019	78.47	81.28	78.47	80.68	953,970	+2.37(+3.03%)
Jan 31, 2019	77.97	79.54	77.20	78.31	1,006,006	+0.22(+0.28%)
Jan 30, 2019	74.54	79.91	72.83	78.09	1,442,988	+3.18(+4.24%)
Jan 29, 2019	76.34	76.34	73.83	74.92	876,172	-1.38(-1.81%)
Jan 28, 2019	74.17	77.01	73.25	76.30	779,362	+0.07(+0.09%)
Jan 25, 2019	74.76	76.90	74.32	76.23	838,893	+2.46(+3.33%)
Jan 24, 2019	70.02	75.12	70.02	73.77	731,245	+5.18(+7.55%)
Jan 23, 2019	69.80	69.86	67.73	68.59	569,449	-0.41(-0.60%)
Jan 22, 2019	70.76	70.76	68.60	69.01	956,296	-2.14(-3.01%)
Jan 18, 2019	70.22	72.34	69.97	71.15	735,282	+1.51(+2.16%)
Jan 17, 2019	68.37	70.11	67.86	69.64	480,026	+1.01(+1.47%)
Jan 16, 2019	69.11	70.40	68.49	68.63	379,730	-0.09(-0.13%)
Jan 15, 2019	69.07	69.52	67.42	68.72	370,638	+0.18(+0.27%)
Jan 14, 2019	69.05	69.51	67.44	68.54	718,979	-1.52(-2.16%)
Jan 11, 2019	69.22	70.75	68.57	70.05	533,689	+0.69(+1.00%)
Jan 10, 2019	67.48	69.78	67.09	69.36	562,133	+1.26(+1.85%)
Jan 09, 2019	65.40	68.78	65.40	68.10	1,078,537	+2.96(+4.55%)
Jan 08, 2019	66.02	66.54	63.54	65.14	801,518	-0.14(-0.22%)
Jan 07, 2019	64.23	66.20	63.54	65.28	459,519	+1.20(+1.87%)
Jan 04, 2019	60.66	64.28	60.66	64.09	805,434	+3.58(+5.91%)
Jan 03, 2019	61.94	62.50	60.17	60.51	1,413,250	-2.93(-4.61%)

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.