Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	82.61	83.28	82.31	83.23	47,009	+0.66(+0.79%)
Mar 28, 2019	81.91	82.60	81.79	82.58	40,841	+0.86(+1.06%)
Mar 27, 2019	81.72	82.04	81.14	81.71	39,192	-0.17(-0.21%)
Mar 26, 2019	82.06	82.21	81.37	81.89	35,171	+0.42(+0.51%)
Mar 25, 2019	81.81	82.27	81.36	81.47	60,917	-0.19(-0.23%)
Mar 22, 2019	83.65	83.65	81.58	81.66	52,720	-2.80(-3.31%)
Mar 21, 2019	83.12	84.79	83.12	84.45	50,263	+0.97(+1.17%)
Mar 20, 2019	83.43	83.90	82.63	83.48	74,743	+0.03(+0.04%)
Mar 19, 2019	84.06	84.55	83.11	83.45	81,395	-0.26(-0.31%)
Mar 18, 2019	83.60	83.79	83.08	83.71	50,264	+0.22(+0.26%)
Mar 15, 2019	83.48	84.18	83.18	83.49	60,229	+0.24(+0.29%)
Mar 14, 2019	83.83	84.11	83.19	83.25	44,040	-0.96(-1.14%)
Mar 13, 2019	84.22	84.69	84.05	84.21	54,707	+0.40(+0.48%)
Mar 12, 2019	83.72	84.24	83.72	83.81	90,086	+0.34(+0.40%)
Mar 11, 2019	82.61	83.50	82.60	83.47	47,130	+1.15(+1.40%)
Mar 08, 2019	81.84	82.32	81.41	82.32	117,700	-0.06(-0.08%)
Mar 07, 2019	83.03	83.38	81.78	82.39	75,777	-0.71(-0.85%)
Mar 06, 2019	82.99	83.75	82.99	83.09	43,410	+0.03(+0.03%)
Mar 05, 2019	83.35	83.48	83.00	83.07	48,143	-0.41(-0.49%)
Mar 04, 2019	83.54	83.89	82.29	83.47	44,929	+0.21(+0.25%)
Mar 01, 2019	83.84	84.44	83.02	83.27	62,435	-0.16(-0.20%)
Feb 28, 2019	84.39	84.39	83.30	83.43	23,858	-1.04(-1.23%)
Feb 27, 2019	84.38	84.65	83.88	84.47	34,889	-0.07(-0.09%)
Feb 26, 2019	85.01	85.01	84.52	84.54	43,334	-0.59(-0.69%)
Feb 25, 2019	84.93	85.26	84.70	85.13	45,609	+0.61(+0.72%)
Feb 22, 2019	84.63	84.79	84.29	84.53	39,490	+0.40(+0.47%)
Feb 21, 2019	84.68	84.91	83.79	84.13	96,201	-0.33(-0.39%)
Feb 20, 2019	82.93	84.82	82.93	84.45	97,469	+1.62(+1.96%)
Feb 19, 2019	81.96	83.22	81.96	82.83	79,161	+0.60(+0.73%)
Feb 15, 2019	81.72	82.34	81.58	82.23	37,284	+1.12(+1.39%)
Feb 14, 2019	81.24	81.74	81.11	81.11	41,261	-0.60(-0.73%)
Feb 13, 2019	81.95	82.16	81.55	81.71	80,320	+0.22(+0.27%)
Feb 12, 2019	80.31	81.58	80.25	81.49	62,148	+1.79(+2.24%)
Feb 11, 2019	79.68	79.78	79.32	79.70	33,066	+0.31(+0.39%)
Feb 08, 2019	79.20	79.56	78.54	79.39	59,677	-0.23(-0.28%)
Feb 07, 2019	80.62	80.62	79.02	79.62	38,708	-1.51(-1.87%)
Feb 06, 2019	81.35	81.43	81.04	81.14	26,341	-0.48(-0.59%)
Feb 05, 2019	81.16	81.83	81.16	81.62	44,896	+0.53(+0.65%)
Feb 04, 2019	80.91	81.11	80.53	81.09	54,291	-0.08(-0.10%)
Feb 01, 2019	80.52	81.23	80.35	81.17	57,030	+0.52(+0.64%)
Jan 31, 2019	80.18	81.06	79.58	80.65	86,278	-1.55(-1.89%)
Jan 30, 2019	81.43	82.75	81.22	82.20	48,607	+1.14(+1.41%)
Jan 29, 2019	80.38	81.33	80.38	81.06	51,313	+0.76(+0.95%)
Jan 28, 2019	79.84	80.30	79.64	80.30	45,870	-0.17(-0.21%)
Jan 25, 2019	79.54	80.73	79.53	80.47	64,972	+1.71(+2.18%)
Jan 24, 2019	78.78	79.23	78.48	78.76	49,413	-0.47(-0.59%)
Jan 23, 2019	79.88	79.98	78.58	79.23	51,232	-0.53(-0.67%)
Jan 22, 2019	80.65	80.68	79.31	79.77	113,715	-1.32(-1.63%)
Jan 18, 2019	80.26	81.36	80.17	81.09	72,032	+1.38(+1.73%)
Jan 17, 2019	78.12	79.92	78.12	79.71	56,170	+1.29(+1.64%)
Jan 16, 2019	77.92	78.72	77.79	78.42	43,778	+0.63(+0.82%)
Jan 15, 2019	78.09	78.41	77.45	77.79	79,977	-0.52(-0.66%)
Jan 14, 2019	78.32	78.80	78.01	78.31	33,533	-0.70(-0.88%)
Jan 11, 2019	78.98	79.27	78.58	79.00	45,006	-0.40(-0.50%)
Jan 10, 2019	78.42	79.40	78.15	79.40	94,846	+0.63(+0.79%)
Jan 09, 2019	78.70	79.00	78.08	78.78	79,699	+0.26(+0.33%)
Jan 08, 2019	77.95	78.60	77.74	78.52	93,890	+0.95(+1.23%)
Jan 07, 2019	77.42	78.42	77.05	77.56	89,239	+0.11(+0.14%)
Jan 04, 2019	75.48	77.73	75.48	77.45	97,844	+3.06(+4.12%)
Jan 03, 2019	76.26	76.26	74.34	74.39	77,971	-2.28(-2.97%)

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.