Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	83.27	83.35	83.26	83.32	73,462	+0.07(+0.08%)
Mar 28, 2019	83.19	83.29	83.19	83.25	12,070	-0.06(-0.08%)
Mar 27, 2019	83.31	83.34	83.29	83.31	13,608	+0.02(+0.02%)
Mar 26, 2019	83.27	83.33	83.17	83.30	7,814	-0.00(-0.00%)
Mar 25, 2019	83.20	83.36	83.17	83.30	30,602	+0.05(+0.06%)
Mar 22, 2019	83.22	83.28	83.15	83.25	200,859	+0.14(+0.17%)
Mar 21, 2019	83.16	83.20	83.09	83.10	29,810	-0.18(-0.22%)
Mar 20, 2019	83.14	83.35	83.12	83.29	34,547	+0.18(+0.22%)
Mar 19, 2019	83.06	83.12	83.06	83.10	12,017	+0.02(+0.02%)
Mar 18, 2019	83.04	83.10	83.04	83.09	17,707	-0.05(-0.06%)
Mar 15, 2019	83.13	83.15	83.12	83.13	1,592	+0.00(+0.01%)
Mar 14, 2019	83.11	83.13	83.04	83.13	3,347	-0.07(-0.08%)
Mar 13, 2019	83.12	85.20	83.12	83.20	30,470	+0.04(+0.04%)
Mar 12, 2019	83.10	83.22	83.10	83.17	3,326	+0.05(+0.06%)
Mar 11, 2019	83.10	83.16	83.06	83.11	5,615	-0.04(-0.04%)
Mar 08, 2019	83.12	83.16	83.09	83.15	824,707	+0.04(+0.04%)
Mar 07, 2019	83.14	83.14	83.11	83.11	1,058	-0.03(-0.03%)
Mar 06, 2019	83.03	83.14	83.03	83.14	4,743	+0.06(+0.07%)
Mar 05, 2019	82.97	83.09	82.97	83.08	9,744	+0.05(+0.06%)
Mar 04, 2019	82.95	83.04	82.95	83.03	2,241	+0.06(+0.08%)
Mar 01, 2019	83.00	83.03	82.91	82.97	8,985	-0.07(-0.08%)
Feb 28, 2019	83.09	83.09	82.95	83.03	22,026	+0.02(+0.03%)
Feb 27, 2019	82.99	83.07	82.97	83.01	9,501	-0.02(-0.02%)
Feb 26, 2019	83.09	83.09	83.03	83.03	3,819	+0.00(+0.00%)
Feb 25, 2019	82.93	83.04	82.91	83.03	36,173	+0.01(+0.01%)
Feb 22, 2019	82.99	83.07	82.99	83.02	1,595	+0.06(+0.07%)
Feb 21, 2019	82.95	82.96	82.85	82.96	10,484	-0.03(-0.03%)
Feb 20, 2019	82.99	83.03	82.93	82.98	10,718	+0.03(+0.04%)
Feb 19, 2019	83.00	83.00	82.90	82.95	4,931	+0.00(+0.01%)
Feb 15, 2019	82.91	82.97	82.83	82.95	4,673	+0.04(+0.04%)
Feb 14, 2019	83.00	83.00	82.87	82.91	11,037	+0.01(+0.01%)
Feb 13, 2019	82.88	82.91	82.84	82.90	34,875	+0.01(+0.01%)
Feb 12, 2019	82.96	82.98	82.88	82.89	11,267	-0.03(-0.03%)
Feb 11, 2019	82.95	82.96	82.90	82.92	5,573	-0.03(-0.04%)
Feb 08, 2019	82.99	83.01	82.91	82.95	102,578	-0.00(-0.01%)
Feb 07, 2019	82.92	82.96	82.92	82.96	1,814	+0.07(+0.08%)
Feb 06, 2019	82.85	82.93	82.85	82.89	4,380	-0.06(-0.07%)
Feb 05, 2019	82.92	82.95	82.82	82.95	13,037	+0.11(+0.14%)
Feb 04, 2019	82.87	82.87	82.75	82.83	6,506	-0.05(-0.06%)
Feb 01, 2019	82.97	82.97	82.78	82.89	3,647	-0.08(-0.10%)
Jan 31, 2019	82.96	83.01	82.91	82.97	8,263	+0.02(+0.03%)
Jan 30, 2019	82.78	82.94	82.75	82.94	22,608	+0.12(+0.15%)
Jan 29, 2019	82.76	82.92	82.76	82.82	61,881	+0.03(+0.04%)
Jan 28, 2019	82.82	82.82	82.74	82.79	3,872	+0.04(+0.05%)
Jan 25, 2019	82.76	82.78	82.71	82.75	5,140	-0.13(-0.16%)
Jan 24, 2019	82.84	82.88	82.83	82.88	3,944	+0.09(+0.10%)
Jan 23, 2019	82.75	82.81	82.73	82.79	5,358	+0.02(+0.02%)
Jan 22, 2019	82.71	82.83	82.71	82.77	58,360	+0.12(+0.15%)
Jan 18, 2019	82.69	82.71	82.61	82.65	7,082	-0.06(-0.07%)
Jan 17, 2019	82.81	82.81	82.68	82.71	4,004	-0.05(-0.07%)
Jan 16, 2019	82.70	82.77	82.70	82.76	3,222	+0.01(+0.01%)
Jan 15, 2019	82.79	82.80	82.76	82.76	2,033	+0.01(+0.01%)
Jan 14, 2019	83.15	83.15	82.73	82.75	15,976	-0.05(-0.06%)
Jan 11, 2019	82.73	82.81	82.71	82.80	5,025	+0.12(+0.15%)
Jan 10, 2019	82.67	82.75	82.64	82.68	93,771	-0.00(-0.01%)
Jan 09, 2019	82.65	82.70	82.61	82.68	44,344	+0.09(+0.11%)
Jan 08, 2019	82.68	82.68	82.57	82.59	3,445	-0.01(-0.01%)
Jan 07, 2019	82.64	82.69	82.58	82.60	11,932	+0.04(+0.04%)
Jan 04, 2019	82.64	82.64	82.55	82.56	7,767	-0.31(-0.37%)
Jan 03, 2019	82.67	82.91	82.65	82.87	21,535	+0.10(+0.12%)

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.