Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	90.28	91.07	89.96	90.79	1,146,385	+1.19(+1.32%)
Mar 28, 2019	89.23	89.99	89.05	89.60	663,507	+0.86(+0.97%)
Mar 27, 2019	90.46	90.46	88.34	88.75	604,480	-1.41(-1.57%)
Mar 26, 2019	90.88	91.16	89.72	90.16	1,101,493	+0.04(+0.04%)
Mar 25, 2019	90.42	90.44	89.31	90.12	530,497	-0.20(-0.22%)
Mar 22, 2019	92.72	92.91	90.29	90.32	736,021	-2.55(-2.75%)
Mar 21, 2019	91.69	93.54	91.62	92.87	778,993	+1.33(+1.45%)
Mar 20, 2019	91.72	92.14	90.92	91.54	873,668	-0.36(-0.39%)
Mar 19, 2019	91.82	92.53	91.41	91.90	666,052	+0.49(+0.54%)
Mar 18, 2019	91.97	92.34	90.73	91.41	682,130	-0.74(-0.81%)
Mar 15, 2019	91.27	92.16	90.86	92.16	1,314,415	+1.13(+1.24%)
Mar 14, 2019	91.18	91.38	90.53	91.02	616,339	-0.33(-0.36%)
Mar 13, 2019	90.77	91.76	90.59	91.35	874,337	+0.92(+1.02%)
Mar 12, 2019	89.56	90.55	89.15	90.43	740,793	+1.21(+1.35%)
Mar 11, 2019	87.20	89.27	87.02	89.23	948,096	+2.27(+2.61%)
Mar 08, 2019	85.54	87.01	85.29	86.95	508,018	+0.54(+0.62%)
Mar 07, 2019	87.45	87.45	85.88	86.42	719,790	-1.39(-1.59%)
Mar 06, 2019	88.54	88.87	87.81	87.81	646,465	-0.59(-0.67%)
Mar 05, 2019	88.96	89.43	88.27	88.41	618,642	-0.40(-0.45%)
Mar 04, 2019	89.50	89.97	87.94	88.80	559,810	-0.54(-0.60%)
Mar 01, 2019	88.79	89.40	88.14	89.34	626,160	+0.89(+1.00%)
Feb 28, 2019	89.38	89.38	88.42	88.45	589,304	-0.99(-1.11%)
Feb 27, 2019	89.23	89.66	88.61	89.44	454,471	-0.31(-0.35%)
Feb 26, 2019	89.60	90.24	89.36	89.75	1,323,122	-0.28(-0.31%)
Feb 25, 2019	90.63	91.44	89.94	90.04	665,270	-0.17(-0.19%)
Feb 22, 2019	89.76	90.54	89.40	90.21	527,761	+0.98(+1.10%)
Feb 21, 2019	89.06	89.44	88.64	89.22	596,558	+0.20(+0.22%)
Feb 20, 2019	88.81	89.53	88.42	89.02	1,025,441	+0.10(+0.12%)
Feb 19, 2019	88.67	89.20	88.14	88.92	757,660	-0.15(-0.17%)
Feb 15, 2019	88.18	89.08	87.81	89.07	962,343	+0.93(+1.05%)
Feb 14, 2019	87.02	88.58	86.77	88.14	882,946	+1.07(+1.23%)
Feb 13, 2019	87.34	87.49	86.40	87.07	883,241	-0.01(-0.01%)
Feb 12, 2019	85.17	87.21	85.17	87.08	1,234,822	+2.08(+2.44%)
Feb 11, 2019	84.71	85.93	84.54	85.00	856,881	+0.19(+0.22%)
Feb 08, 2019	85.37	85.37	82.67	84.82	1,223,213	-0.72(-0.85%)
Feb 07, 2019	81.73	85.66	81.71	85.54	1,974,821	+5.34(+6.66%)
Feb 06, 2019	80.44	80.62	79.60	80.20	1,069,098	-0.13(-0.16%)
Feb 05, 2019	79.31	80.51	79.15	80.33	1,295,972	+1.26(+1.59%)
Feb 04, 2019	78.87	79.34	78.24	79.07	664,171	+0.60(+0.77%)
Feb 01, 2019	78.47	78.90	77.73	78.47	710,737	+0.26(+0.34%)
Jan 31, 2019	77.91	78.50	77.42	78.20	1,150,101	+0.27(+0.35%)
Jan 30, 2019	77.51	78.04	76.61	77.93	508,364	+1.00(+1.29%)
Jan 29, 2019	77.10	77.69	76.76	76.94	571,305	-0.14(-0.18%)
Jan 28, 2019	75.95	77.36	75.93	77.08	1,164,943	+0.10(+0.13%)
Jan 25, 2019	76.97	77.57	76.19	76.97	927,738	+0.75(+0.99%)
Jan 24, 2019	76.52	77.31	76.18	76.22	766,469	-0.22(-0.28%)
Jan 23, 2019	75.90	77.27	75.14	76.44	1,017,664	+1.00(+1.32%)
Jan 22, 2019	76.51	76.85	74.92	75.44	865,414	-1.28(-1.66%)
Jan 18, 2019	76.29	77.14	75.86	76.72	972,352	+0.87(+1.15%)
Jan 17, 2019	75.11	76.16	75.11	75.85	858,386	+0.22(+0.29%)
Jan 16, 2019	76.01	76.69	75.55	75.63	777,614	+0.04(+0.05%)
Jan 15, 2019	74.84	75.63	74.27	75.59	1,474,910	+1.17(+1.58%)
Jan 14, 2019	75.43	75.68	74.40	74.42	1,108,279	-1.27(-1.68%)
Jan 11, 2019	76.82	77.81	75.54	75.69	1,270,169	-1.27(-1.65%)
Jan 10, 2019	75.74	77.35	74.90	76.96	663,806	+0.57(+0.75%)
Jan 09, 2019	78.17	78.17	75.86	76.38	1,021,296	+1.00(+1.32%)
Jan 08, 2019	73.44	75.60	73.38	75.39	1,407,620	+2.54(+3.48%)
Jan 07, 2019	73.45	74.15	72.56	72.85	1,448,518	-0.29(-0.40%)
Jan 04, 2019	73.40	73.94	71.44	73.14	1,492,068	+0.70(+0.97%)
Jan 03, 2019	72.97	74.07	71.93	72.44	1,126,563	-1.92(-2.58%)

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.