Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	87.46	89.35	86.97	89.19	731,969	+3.03(+3.52%)
Mar 28, 2019	85.59	86.94	84.90	86.16	379,828	+0.76(+0.89%)
Mar 27, 2019	85.52	86.08	83.76	85.40	719,986	-0.15(-0.18%)
Mar 26, 2019	85.93	86.40	84.65	85.56	598,342	+0.78(+0.92%)
Mar 25, 2019	86.84	87.38	84.11	84.78	1,189,416	-2.22(-2.56%)
Mar 22, 2019	88.15	88.39	86.75	87.00	1,431,493	-1.73(-1.94%)
Mar 21, 2019	84.11	89.83	84.11	88.73	1,117,533	+4.52(+5.37%)
Mar 20, 2019	84.10	84.79	83.06	84.21	1,021,975	+0.09(+0.10%)
Mar 19, 2019	84.64	84.91	83.64	84.12	684,598	+0.13(+0.16%)
Mar 18, 2019	84.01	84.55	83.45	83.98	1,098,285	-0.11(-0.14%)
Mar 15, 2019	78.74	84.20	78.21	84.10	1,306,090	+6.93(+8.98%)
Mar 14, 2019	76.56	78.54	75.89	77.17	833,213	+0.72(+0.94%)
Mar 13, 2019	77.83	77.83	76.44	76.45	374,530	-1.04(-1.34%)
Mar 12, 2019	77.37	78.10	76.21	77.49	375,180	+0.49(+0.63%)
Mar 11, 2019	75.66	77.30	75.14	77.00	639,814	+1.80(+2.40%)
Mar 08, 2019	74.50	76.12	74.16	75.20	356,908	-0.42(-0.56%)
Mar 07, 2019	77.07	77.07	75.50	75.62	591,506	-1.81(-2.34%)
Mar 06, 2019	80.30	80.30	77.32	77.43	412,788	-3.15(-3.91%)
Mar 05, 2019	81.20	81.69	79.97	80.58	789,932	-0.62(-0.77%)
Mar 04, 2019	80.74	82.23	80.28	81.20	515,553	+0.83(+1.04%)
Mar 01, 2019	80.42	80.77	79.11	80.37	284,921	+0.94(+1.18%)
Feb 28, 2019	79.34	79.97	78.22	79.43	478,141	-0.45(-0.56%)
Feb 27, 2019	81.16	81.20	79.17	79.88	452,134	-1.33(-1.64%)
Feb 26, 2019	81.95	82.56	81.20	81.21	708,337	-1.06(-1.29%)
Feb 25, 2019	82.35	83.29	81.47	82.28	366,145	+1.24(+1.53%)
Feb 22, 2019	82.15	82.20	80.41	81.04	490,970	-0.47(-0.58%)
Feb 21, 2019	82.68	83.23	81.41	81.51	362,241	-1.36(-1.64%)
Feb 20, 2019	81.39	83.28	81.39	82.87	353,386	+1.69(+2.09%)
Feb 19, 2019	80.87	82.07	80.52	81.18	415,900	+0.18(+0.22%)
Feb 15, 2019	80.51	81.07	79.47	81.00	314,976	+0.83(+1.04%)
Feb 14, 2019	79.78	81.28	79.25	80.16	312,516	+0.27(+0.34%)
Feb 13, 2019	80.46	80.81	79.25	79.90	342,533	-0.12(-0.16%)
Feb 12, 2019	78.83	80.10	78.40	80.02	374,411	+2.19(+2.81%)
Feb 11, 2019	78.21	78.70	77.29	77.83	355,764	-0.12(-0.16%)
Feb 08, 2019	76.98	77.98	76.05	77.95	381,172	-0.02(-0.02%)
Feb 07, 2019	80.24	80.56	76.82	77.97	692,148	-3.17(-3.90%)
Feb 06, 2019	78.89	81.52	78.77	81.14	465,829	+2.59(+3.30%)
Feb 05, 2019	79.33	80.29	78.47	78.55	669,302	-0.65(-0.82%)
Feb 04, 2019	80.34	80.53	78.57	79.20	748,389	-1.22(-1.52%)
Feb 01, 2019	78.21	81.01	78.21	80.42	957,060	+2.36(+3.03%)
Jan 31, 2019	77.72	79.28	76.95	78.06	1,009,265	+0.22(+0.28%)
Jan 30, 2019	74.30	79.66	72.60	77.84	1,447,662	+3.17(+4.24%)
Jan 29, 2019	76.09	76.09	73.59	74.67	879,011	-1.38(-1.81%)
Jan 28, 2019	73.93	76.76	73.01	76.05	781,887	+0.07(+0.09%)
Jan 25, 2019	74.52	76.65	74.08	75.98	841,611	+2.45(+3.33%)
Jan 24, 2019	69.80	74.88	69.80	73.54	733,614	+5.16(+7.55%)
Jan 23, 2019	69.58	69.63	67.51	68.37	571,293	-0.41(-0.60%)
Jan 22, 2019	70.53	70.53	68.38	68.78	959,394	-2.13(-3.01%)
Jan 18, 2019	70.00	72.11	69.74	70.92	737,664	+1.50(+2.16%)
Jan 17, 2019	68.15	69.88	67.64	69.42	481,581	+1.00(+1.47%)
Jan 16, 2019	68.89	70.18	68.27	68.41	380,960	-0.09(-0.13%)
Jan 15, 2019	68.85	69.30	67.21	68.50	371,838	+0.18(+0.27%)
Jan 14, 2019	68.83	69.28	67.23	68.32	721,308	-1.51(-2.16%)
Jan 11, 2019	68.99	70.52	68.34	69.83	535,418	+0.69(+1.00%)
Jan 10, 2019	67.26	69.56	66.87	69.14	563,954	+1.25(+1.85%)
Jan 09, 2019	65.19	68.55	65.19	67.89	1,082,031	+2.95(+4.55%)
Jan 08, 2019	65.81	66.33	63.33	64.93	804,115	-0.14(-0.22%)
Jan 07, 2019	64.02	65.98	63.33	65.07	461,008	+1.20(+1.87%)
Jan 04, 2019	60.46	64.07	60.46	63.88	808,043	+3.57(+5.91%)
Jan 03, 2019	61.74	62.30	59.98	60.31	1,417,828	-2.92(-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.