Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	71.06	73.23	70.76	72.85	1,571,502	+2.82(+4.02%)
Mar 28, 2019	70.62	71.09	69.60	70.03	671,896	-0.55(-0.79%)
Mar 27, 2019	69.97	72.03	69.76	70.59	1,558,095	+0.91(+1.31%)
Mar 26, 2019	69.77	70.24	69.09	69.68	785,439	+0.28(+0.40%)
Mar 25, 2019	68.25	70.29	67.74	69.40	815,784	+0.34(+0.49%)
Mar 22, 2019	71.71	72.19	68.61	69.06	1,539,214	-3.44(-4.75%)
Mar 21, 2019	71.55	72.61	70.57	72.51	1,194,845	+0.41(+0.57%)
Mar 20, 2019	73.97	73.97	71.42	72.10	1,738,450	-2.32(-3.11%)
Mar 19, 2019	75.13	76.31	74.07	74.41	1,483,682	-0.31(-0.42%)
Mar 18, 2019	72.80	75.71	72.39	74.73	3,029,521	+2.99(+4.17%)
Mar 15, 2019	69.20	71.86	69.20	71.73	1,540,136	+3.20(+4.67%)
Mar 14, 2019	68.66	69.25	67.36	68.53	832,953	-0.71(-1.03%)
Mar 13, 2019	70.13	70.23	68.27	69.25	1,183,039	-0.74(-1.05%)
Mar 12, 2019	69.77	71.20	68.43	69.98	1,314,793	+0.60(+0.86%)
Mar 11, 2019	66.92	69.98	66.10	69.38	2,173,399	+3.53(+5.36%)
Mar 08, 2019	62.44	66.80	62.44	65.85	2,037,256	+0.79(+1.21%)
Mar 07, 2019	67.09	67.09	64.43	65.07	2,806,655	-2.08(-3.10%)
Mar 06, 2019	70.56	70.76	66.56	67.15	4,360,190	-3.48(-4.92%)
Mar 05, 2019	61.96	74.69	61.96	70.62	9,962,330	+8.15(+13.05%)
Mar 04, 2019	62.44	63.24	60.98	62.47	2,180,840	+1.01(+1.64%)
Mar 01, 2019	61.74	62.35	60.96	61.47	1,233,746	+0.33(+0.54%)
Feb 28, 2019	62.86	62.86	60.54	61.14	1,101,875	-0.78(-1.26%)
Feb 27, 2019	61.09	62.14	60.51	61.92	818,410	+0.69(+1.13%)
Feb 26, 2019	63.47	63.47	60.22	61.22	1,586,400	-2.92(-4.56%)
Feb 25, 2019	65.69	66.49	63.18	64.15	1,321,921	+0.46(+0.72%)
Feb 22, 2019	61.87	63.76	60.53	63.69	1,300,167	+2.21(+3.60%)
Feb 21, 2019	62.81	62.81	60.35	61.48	983,348	-1.01(-1.61%)
Feb 20, 2019	62.97	65.17	62.45	62.48	1,397,307	-0.42(-0.68%)
Feb 19, 2019	59.98	63.24	59.85	62.91	1,239,307	+3.28(+5.50%)
Feb 15, 2019	59.89	60.66	58.97	59.63	644,837	-0.10(-0.16%)
Feb 14, 2019	60.27	60.27	58.54	59.72	1,160,763	-0.82(-1.36%)
Feb 13, 2019	61.50	63.63	60.40	60.55	1,325,662	-0.42(-0.70%)
Feb 12, 2019	58.35	61.50	58.08	60.97	1,496,436	+3.07(+5.30%)
Feb 11, 2019	57.61	58.55	57.36	57.90	586,824	+0.90(+1.58%)
Feb 08, 2019	55.67	57.15	55.29	57.00	753,232	+0.66(+1.17%)
Feb 07, 2019	58.80	58.97	55.97	56.34	1,106,660	-2.87(-4.85%)
Feb 06, 2019	60.04	60.73	58.92	59.21	559,261	-0.83(-1.39%)
Feb 05, 2019	59.45	60.80	59.32	60.04	571,927	+1.04(+1.76%)
Feb 04, 2019	59.17	59.98	58.82	59.00	502,475	-0.16(-0.28%)
Feb 01, 2019	60.17	61.04	58.67	59.17	749,427	-1.04(-1.73%)
Jan 31, 2019	58.92	60.36	58.19	60.21	805,692	+1.49(+2.54%)
Jan 30, 2019	58.84	59.80	57.56	58.72	721,812	+1.03(+1.79%)
Jan 29, 2019	60.31	60.35	57.07	57.69	1,202,048	-2.91(-4.79%)
Jan 28, 2019	62.66	62.66	59.83	60.59	1,220,660	-3.47(-5.41%)
Jan 25, 2019	63.33	65.19	62.70	64.06	897,951	+1.65(+2.64%)
Jan 24, 2019	60.56	62.55	60.05	62.41	720,641	+1.95(+3.23%)
Jan 23, 2019	60.58	61.35	59.72	60.46	1,098,238	+0.61(+1.01%)
Jan 22, 2019	63.27	63.27	58.92	59.85	1,300,880	-4.29(-6.69%)
Jan 18, 2019	62.79	64.68	62.36	64.15	1,190,273	+2.18(+3.51%)
Jan 17, 2019	61.34	63.31	61.05	61.97	1,596,790	+0.42(+0.69%)
Jan 16, 2019	59.36	62.44	59.19	61.54	889,208	+2.49(+4.21%)
Jan 15, 2019	58.74	59.98	58.58	59.06	1,194,332	+0.55(+0.95%)
Jan 14, 2019	58.18	59.20	56.58	58.50	744,875	-0.64(-1.09%)
Jan 11, 2019	59.41	60.61	58.29	59.14	646,220	-0.74(-1.23%)
Jan 10, 2019	58.10	60.37	57.54	59.88	1,011,830	+1.36(+2.33%)
Jan 09, 2019	56.92	59.25	56.82	58.52	767,352	+1.79(+3.15%)
Jan 08, 2019	57.30	59.40	55.17	56.73	804,548	+0.13(+0.23%)
Jan 07, 2019	55.10	56.78	54.12	56.60	688,006	+1.77(+3.23%)
Jan 04, 2019	52.85	55.58	52.12	54.83	695,114	+3.21(+6.22%)
Jan 03, 2019	52.54	53.02	51.61	51.62	667,891	-1.81(-3.39%)

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.