Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	83.41	83.43	82.74	83.18	2,360,817	+0.21(+0.26%)
Mar 28, 2019	83.40	83.82	82.36	82.97	1,562,397	-0.19(-0.22%)
Mar 27, 2019	83.07	83.53	82.73	83.16	1,527,697	+0.04(+0.05%)
Mar 26, 2019	83.10	83.58	82.76	83.11	2,003,471	+0.10(+0.12%)
Mar 25, 2019	83.34	83.73	82.87	83.02	1,569,683	-0.16(-0.19%)
Mar 22, 2019	83.32	83.84	82.93	83.18	1,725,665	-0.37(-0.44%)
Mar 21, 2019	82.14	83.85	81.71	83.55	2,207,838	+1.37(+1.67%)
Mar 20, 2019	83.18	83.30	82.18	82.18	2,879,099	-1.03(-1.24%)
Mar 19, 2019	84.02	84.39	83.00	83.21	1,859,371	-0.72(-0.85%)
Mar 18, 2019	84.12	84.45	83.81	83.93	2,355,073	+0.16(+0.19%)
Mar 15, 2019	82.73	84.09	82.73	83.77	5,013,397	+0.87(+1.05%)
Mar 14, 2019	82.51	83.38	82.50	82.89	2,095,630	+0.27(+0.32%)
Mar 13, 2019	83.28	83.37	82.55	82.63	2,606,672	-0.46(-0.55%)
Mar 12, 2019	83.32	83.69	82.90	83.09	2,388,301	-0.04(-0.04%)
Mar 11, 2019	82.63	83.17	82.49	83.12	2,242,005	+0.72(+0.87%)
Mar 08, 2019	81.76	82.49	81.47	82.41	1,603,277	+0.05(+0.06%)
Mar 07, 2019	82.39	82.85	82.02	82.35	2,206,664	-0.26(-0.31%)
Mar 06, 2019	82.99	83.41	82.43	82.61	1,690,713	-0.42(-0.50%)
Mar 05, 2019	83.42	83.43	82.60	83.03	2,073,662	-0.18(-0.21%)
Mar 04, 2019	84.08	84.35	82.63	83.20	2,230,969	-0.72(-0.85%)
Mar 01, 2019	83.71	84.20	83.30	83.92	1,817,711	+0.56(+0.67%)
Feb 28, 2019	83.11	83.57	82.84	83.36	2,208,878	+0.35(+0.43%)
Feb 27, 2019	82.46	83.26	82.40	83.01	1,983,111	+0.34(+0.42%)
Feb 26, 2019	83.20	83.64	82.63	82.66	2,453,651	-0.71(-0.85%)
Feb 25, 2019	83.46	83.84	83.13	83.38	1,939,276	+0.29(+0.35%)
Feb 22, 2019	83.26	83.41	82.89	83.09	1,560,394	-0.05(-0.06%)
Feb 21, 2019	83.60	83.76	82.80	83.14	1,882,383	-0.38(-0.45%)
Feb 20, 2019	83.25	83.76	82.85	83.52	2,418,012	+0.39(+0.47%)
Feb 19, 2019	82.62	83.45	82.45	83.13	3,346,516	+0.21(+0.25%)
Feb 15, 2019	82.65	83.09	82.56	82.92	1,788,722	+1.01(+1.23%)
Feb 14, 2019	82.20	82.54	81.52	81.91	2,085,012	-0.68(-0.82%)
Feb 13, 2019	81.88	83.37	81.79	82.58	2,746,326	+0.96(+1.17%)
Feb 12, 2019	81.72	82.18	81.56	81.63	2,551,917	+0.33(+0.41%)
Feb 11, 2019	81.54	81.54	80.41	81.29	2,750,831	+0.06(+0.08%)
Feb 08, 2019	80.75	81.28	80.05	81.23	2,819,614	+0.11(+0.14%)
Feb 07, 2019	81.20	81.90	80.28	81.12	5,475,816	-0.20(-0.25%)
Feb 06, 2019	79.85	81.41	79.07	81.32	5,143,102	+3.16(+4.05%)
Feb 05, 2019	78.19	78.33	77.71	78.16	2,352,953	+0.14(+0.18%)
Feb 04, 2019	78.02	78.16	77.54	78.02	2,408,317	-0.02(-0.02%)
Feb 01, 2019	77.58	78.09	77.31	78.03	2,239,005	+0.83(+1.08%)
Jan 31, 2019	76.29	77.36	76.27	77.20	1,957,708	+0.47(+0.61%)
Jan 30, 2019	76.31	77.08	75.67	76.73	2,528,704	+0.49(+0.65%)
Jan 29, 2019	75.92	76.61	75.92	76.24	2,713,413	+0.25(+0.34%)
Jan 28, 2019	75.47	76.03	75.16	75.99	2,498,442	+0.30(+0.39%)
Jan 25, 2019	76.07	76.37	75.51	75.69	1,975,619	-0.09(-0.12%)
Jan 24, 2019	75.41	76.07	75.06	75.78	2,374,998	+0.32(+0.42%)
Jan 23, 2019	75.56	75.97	74.38	75.46	2,053,570	+0.03(+0.03%)
Jan 22, 2019	75.05	75.93	74.98	75.43	4,306,406	+0.14(+0.19%)
Jan 18, 2019	74.62	75.49	74.33	75.29	5,767,962	+0.99(+1.34%)
Jan 17, 2019	74.16	74.59	73.98	74.30	3,956,191	+0.03(+0.04%)
Jan 16, 2019	74.30	74.79	73.98	74.27	3,109,527	+0.27(+0.37%)
Jan 15, 2019	73.94	74.23	73.47	74.00	2,906,905	+0.38(+0.51%)
Jan 14, 2019	72.95	73.79	72.89	73.62	2,126,245	+0.31(+0.42%)
Jan 11, 2019	73.02	73.67	72.57	73.32	2,073,393	-0.08(-0.11%)
Jan 10, 2019	73.03	73.47	72.73	73.39	1,841,554	+0.33(+0.46%)
Jan 09, 2019	72.91	73.62	72.91	73.06	3,767,446	+0.55(+0.76%)
Jan 08, 2019	73.13	73.38	71.72	72.51	2,990,741	-0.01(-0.01%)
Jan 07, 2019	72.15	73.18	72.15	72.52	4,707,444	-0.11(-0.16%)
Jan 04, 2019	71.50	72.79	71.37	72.63	3,484,680	+2.08(+2.95%)
Jan 03, 2019	71.37	71.54	70.47	70.55	3,367,080	-1.18(-1.64%)

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.