Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.96	52.01	49.45	50.46	3,535,300	-2.50(-4.72%)
Feb 27, 2020	54.79	56.68	52.91	52.96	2,704,620	-4.41(-7.69%)
Feb 26, 2020	59.37	59.66	57.20	57.37	1,813,933	-1.44(-2.45%)
Feb 25, 2020	63.17	63.21	58.66	58.81	1,685,769	-4.20(-6.67%)
Feb 24, 2020	63.48	63.83	62.20	63.01	1,285,366	-2.42(-3.70%)
Feb 21, 2020	64.91	65.53	63.95	65.43	926,500	+0.07(+0.11%)
Feb 20, 2020	64.90	65.97	64.90	65.36	786,912	+0.19(+0.29%)
Feb 19, 2020	65.61	65.81	64.76	65.17	863,761	-0.32(-0.49%)
Feb 18, 2020	65.94	66.31	65.40	65.49	1,265,866	-0.62(-0.94%)
Feb 14, 2020	66.32	66.95	65.46	66.11	1,006,200	-0.02(-0.02%)
Feb 13, 2020	64.80	66.39	64.77	66.12	1,547,304	+0.95(+1.46%)
Feb 12, 2020	64.73	65.78	64.44	65.17	937,896	+0.98(+1.53%)
Feb 11, 2020	64.11	64.91	64.07	64.19	792,806	+0.12(+0.19%)
Feb 10, 2020	63.18	64.12	63.08	64.07	817,485	+0.47(+0.73%)
Feb 07, 2020	63.54	63.85	62.92	63.60	1,346,392	-0.06(-0.09%)
Feb 06, 2020	66.46	66.46	63.48	63.66	1,539,327	-2.30(-3.48%)
Feb 05, 2020	66.33	66.42	65.57	65.96	1,339,795	+0.56(+0.85%)
Feb 04, 2020	65.22	66.03	65.06	65.40	1,522,530	+1.11(+1.73%)
Feb 03, 2020	64.76	65.29	63.94	64.29	1,706,547	+0.06(+0.09%)
Jan 31, 2020	65.24	65.25	63.81	64.23	1,590,569	-1.41(-2.15%)
Jan 30, 2020	65.50	65.70	64.66	65.64	2,139,240	-0.88(-1.32%)
Jan 29, 2020	65.38	67.10	65.21	66.51	2,480,226	+1.34(+2.06%)
Jan 28, 2020	65.50	66.26	64.76	65.17	2,227,210	+0.20(+0.31%)
Jan 27, 2020	64.51	65.25	63.84	64.97	1,788,434	-1.37(-2.07%)
Jan 24, 2020	66.90	66.98	65.22	66.34	1,133,592	-0.46(-0.68%)
Jan 23, 2020	64.63	66.92	64.08	66.80	1,415,701	+1.58(+2.42%)
Jan 22, 2020	65.07	65.91	64.93	65.22	1,405,927	+0.60(+0.92%)
Jan 21, 2020	65.67	66.05	63.82	64.62	1,645,570	-1.62(-2.45%)
Jan 17, 2020	66.46	66.73	65.67	66.24	949,252	+0.08(+0.12%)
Jan 16, 2020	66.62	67.05	65.48	66.16	971,646	-0.05(-0.08%)
Jan 15, 2020	65.64	66.68	65.59	66.21	786,712	+0.41(+0.62%)
Jan 14, 2020	66.38	67.07	65.65	65.81	1,000,368	+0.31(+0.47%)
Jan 13, 2020	65.47	65.82	65.27	65.50	633,060	-0.02(-0.03%)
Jan 10, 2020	66.22	66.32	65.45	65.52	1,013,213	-0.48(-0.72%)
Jan 09, 2020	66.64	66.64	65.83	66.00	1,146,874	-0.13(-0.20%)
Jan 08, 2020	65.66	67.21	65.65	66.12	1,446,686	+0.32(+0.48%)
Jan 07, 2020	66.18	66.44	65.69	65.81	1,054,692	-0.42(-0.63%)
Jan 06, 2020	65.72	66.51	65.65	66.22	1,350,268	-0.32(-0.48%)
Jan 03, 2020	66.42	66.73	65.65	66.54	1,412,565	-1.24(-1.83%)
Jan 02, 2020	67.77	68.40	67.24	67.79	1,404,497	+0.42(+0.62%)
Dec 31, 2019	67.18	67.78	67.18	67.37	739,469	+0.07(+0.10%)
Dec 30, 2019	67.79	67.91	66.95	67.30	866,718	-0.61(-0.89%)
Dec 27, 2019	68.85	68.91	67.74	67.90	1,017,437	-0.78(-1.13%)
Dec 26, 2019	68.79	69.20	68.36	68.68	522,544	-0.02(-0.03%)
Dec 24, 2019	69.19	69.19	68.39	68.70	362,846	-0.20(-0.29%)
Dec 23, 2019	69.24	69.24	68.54	68.90	1,105,413	-0.05(-0.07%)
Dec 20, 2019	69.23	69.23	68.61	68.95	1,409,850	+0.14(+0.20%)
Dec 19, 2019	68.62	68.89	68.27	68.81	1,112,252	+0.17(+0.25%)
Dec 18, 2019	70.01	70.01	68.15	68.64	1,817,439	-1.02(-1.47%)
Dec 17, 2019	68.55	69.85	68.34	69.66	1,554,041	+1.05(+1.54%)
Dec 16, 2019	67.43	68.75	67.43	68.61	1,227,206	+1.58(+2.36%)
Dec 13, 2019	67.06	67.28	65.92	67.03	1,126,955	-0.28(-0.41%)
Dec 12, 2019	67.04	68.08	66.79	67.31	1,562,648	+0.94(+1.42%)
Dec 11, 2019	66.95	67.19	66.22	66.36	858,843	-0.50(-0.74%)
Dec 10, 2019	66.93	67.60	66.47	66.86	748,880	-0.75(-1.10%)
Dec 09, 2019	67.65	67.86	67.48	67.61	865,010	-0.33(-0.48%)
Dec 06, 2019	67.49	68.08	66.99	67.93	839,534	+1.02(+1.53%)
Dec 05, 2019	66.67	67.26	66.67	66.91	563,964	+0.37(+0.55%)
Dec 04, 2019	66.45	67.62	66.37	66.54	780,604	+0.31(+0.47%)
Dec 03, 2019	67.11	67.11	66.20	66.23	1,085,854	-1.49(-2.20%)
Dec 02, 2019	68.78	69.31	67.68	67.73	909,787	-0.89(-1.30%)
Nov 29, 2019	68.82	69.34	68.47	68.62	272,034	-0.16(-0.23%)
Nov 27, 2019	69.11	69.39	68.35	68.78	639,003	-0.27(-0.39%)
Nov 26, 2019	68.32	69.10	68.22	69.05	567,308	+0.65(+0.94%)
Nov 25, 2019	68.41	68.91	68.29	68.40	496,018	+0.03(+0.04%)
Nov 22, 2019	67.91	68.44	67.70	68.37	616,576	+0.76(+1.12%)
Nov 21, 2019	68.06	68.46	67.58	67.62	692,206	-0.44(-0.64%)
Nov 20, 2019	69.04	69.14	67.56	68.05	793,515	-1.62(-2.33%)
Nov 19, 2019	69.73	70.06	69.11	69.67	564,522	+0.01(+0.01%)
Nov 18, 2019	69.95	69.95	69.32	69.66	434,867	+0.03(+0.04%)
Nov 15, 2019	70.19	70.20	69.44	69.64	473,814	-0.03(-0.04%)
Nov 14, 2019	69.52	70.06	69.32	69.66	464,088	-0.11(-0.16%)
Nov 13, 2019	69.49	69.88	69.20	69.77	419,200	-0.32(-0.45%)
Nov 12, 2019	71.22	71.22	69.85	70.09	518,589	-1.06(-1.49%)
Nov 11, 2019	70.28	71.15	69.81	71.15	609,775	+0.73(+1.04%)
Nov 08, 2019	70.04	70.51	69.21	70.42	511,412	+0.24(+0.34%)
Nov 07, 2019	70.82	71.46	69.89	70.18	688,462	-0.44(-0.62%)
Nov 06, 2019	70.32	70.71	69.73	70.61	717,199	-0.01(-0.01%)
Nov 05, 2019	70.10	71.16	70.02	70.62	785,906	+0.74(+1.06%)
Nov 04, 2019	70.08	70.25	69.51	69.88	748,955	+0.47(+0.68%)
Nov 01, 2019	69.15	69.82	68.90	69.41	673,629	+0.71(+1.04%)
Oct 31, 2019	69.16	69.41	68.31	68.70	723,154	-0.94(-1.35%)
Oct 30, 2019	68.90	69.72	68.62	69.64	942,679	+0.61(+0.89%)
Oct 29, 2019	69.26	69.67	68.83	69.02	810,386	-0.32(-0.46%)
Oct 28, 2019	69.65	70.57	69.13	69.34	1,453,983	-1.47(-2.08%)
Oct 25, 2019	68.27	71.24	68.07	70.81	1,687,662	+2.78(+4.09%)
Oct 24, 2019	68.57	68.96	67.56	68.03	1,509,003	-0.15(-0.22%)
Oct 23, 2019	68.36	68.65	68.12	68.18	749,894	-0.28(-0.40%)
Oct 22, 2019	68.26	69.03	67.60	68.46	1,145,370	+0.15(+0.22%)
Oct 21, 2019	67.19	68.55	66.64	68.31	1,463,868	+2.18(+3.29%)
Oct 18, 2019	65.91	66.81	65.38	66.13	980,073	-0.14(-0.21%)
Oct 17, 2019	66.43	67.04	65.81	66.27	757,379	+0.15(+0.22%)
Oct 16, 2019	66.63	66.76	65.87	66.12	952,218	-0.49(-0.74%)
Oct 15, 2019	65.72	67.01	65.28	66.62	940,558	+1.11(+1.69%)
Oct 14, 2019	65.17	65.89	64.70	65.51	604,986	+0.13(+0.20%)
Oct 11, 2019	65.30	66.91	64.31	65.38	1,604,785	+1.19(+1.85%)
Oct 10, 2019	62.33	64.27	62.10	64.19	581,896	+0.76(+1.20%)
Oct 09, 2019	63.37	64.00	63.35	63.43	542,775	+0.92(+1.47%)
Oct 08, 2019	62.61	64.07	62.29	62.51	972,584	-0.77(-1.22%)
Oct 07, 2019	62.93	63.51	62.81	63.28	635,735	+0.45(+0.71%)
Oct 04, 2019	61.72	62.96	61.59	62.84	484,932	+1.20(+1.94%)
Oct 03, 2019	62.03	62.20	60.50	61.64	995,519	-0.42(-0.67%)
Oct 02, 2019	63.45	63.52	60.84	62.06	1,348,806	-2.21(-3.43%)
Oct 01, 2019	64.76	65.22	63.95	64.26	619,280	+0.04(+0.06%)
Sep 30, 2019	63.56	64.55	63.56	64.22	817,504	+0.72(+1.14%)
Sep 27, 2019	64.29	64.88	63.25	63.50	822,606	-0.39(-0.60%)
Sep 26, 2019	64.36	64.39	63.50	63.89	549,364	-0.47(-0.74%)
Sep 25, 2019	64.00	64.74	63.91	64.36	533,658	+0.40(+0.62%)
Sep 24, 2019	64.44	64.57	63.70	63.97	602,942	+0.01(+0.02%)
Sep 23, 2019	64.04	64.52	63.74	63.96	654,646	-0.36(-0.55%)
Sep 20, 2019	64.26	64.77	63.93	64.31	1,265,291	+0.42(+0.65%)
Sep 19, 2019	64.03	64.61	63.75	63.90	611,817	-0.35(-0.54%)
Sep 18, 2019	64.13	64.30	63.41	64.24	766,738	+0.01(+0.02%)
Sep 17, 2019	63.57	64.80	63.49	64.23	664,805	+0.26(+0.40%)
Sep 16, 2019	63.32	65.14	62.97	63.98	1,309,050	-1.20(-1.84%)
Sep 13, 2019	65.58	65.82	65.12	65.17	594,694	+0.19(+0.29%)
Sep 12, 2019	65.09	65.77	64.61	64.98	675,433	-0.15(-0.23%)
Sep 11, 2019	64.29	65.20	63.64	65.13	794,884	+0.83(+1.29%)
Sep 10, 2019	64.32	64.79	63.83	64.30	730,908	+0.22(+0.34%)
Sep 09, 2019	62.41	64.36	61.99	64.08	961,393	+1.66(+2.66%)
Sep 06, 2019	63.10	63.50	62.23	62.42	1,044,959	-0.30(-0.47%)
Sep 05, 2019	61.52	63.24	61.40	62.72	1,299,476	+1.60(+2.62%)
Sep 04, 2019	59.99	61.21	59.42	61.12	1,078,455	+1.33(+2.22%)
Sep 03, 2019	58.80	59.87	58.80	59.79	1,122,507	+0.70(+1.19%)
Aug 30, 2019	59.49	59.70	58.74	59.09	851,007	-0.24(-0.40%)
Aug 29, 2019	58.70	59.53	58.43	59.33	796,744	+1.21(+2.08%)
Aug 28, 2019	57.18	58.41	57.10	58.12	736,176	+0.72(+1.26%)
Aug 27, 2019	58.16	58.26	56.52	57.40	1,471,022	-0.37(-0.63%)
Aug 26, 2019	57.82	58.23	57.12	57.76	1,056,121	+0.45(+0.78%)
Aug 23, 2019	58.93	59.27	56.96	57.32	1,193,431	-1.78(-3.01%)
Aug 22, 2019	59.25	59.38	58.37	59.10	939,284	-0.08(-0.13%)
Aug 21, 2019	59.75	60.00	59.04	59.18	1,049,983	-0.30(-0.50%)
Aug 20, 2019	59.67	59.70	58.88	59.47	748,351	-0.47(-0.79%)
Aug 19, 2019	60.04	60.86	59.83	59.95	913,031	+0.57(+0.97%)
Aug 16, 2019	58.34	59.52	58.23	59.37	968,608	+1.32(+2.27%)
Aug 15, 2019	58.37	58.56	57.86	58.06	1,243,388	-0.21(-0.35%)
Aug 14, 2019	59.61	59.99	57.38	58.26	1,440,126	-1.91(-3.17%)
Aug 13, 2019	60.81	61.77	60.11	60.17	1,181,264	-0.92(-1.51%)
Aug 12, 2019	62.39	62.39	60.36	61.10	1,008,671	-1.79(-2.85%)
Aug 09, 2019	63.11	63.73	62.86	62.89	758,987	-0.59(-0.93%)
Aug 08, 2019	62.43	63.61	62.40	63.48	781,777	+1.40(+2.25%)
Aug 07, 2019	61.11	62.34	60.56	62.08	762,179	+0.63(+1.02%)
Aug 06, 2019	60.96	61.64	60.83	61.45	810,560	+0.93(+1.54%)
Aug 05, 2019	61.52	61.63	59.52	60.52	1,228,445	-1.72(-2.77%)
Aug 02, 2019	61.97	62.73	61.42	62.24	1,038,042	+0.13(+0.21%)
Aug 01, 2019	62.53	63.20	61.87	62.11	1,087,224	-0.22(-0.35%)
Jul 31, 2019	62.94	63.46	62.23	62.33	1,190,410	-0.64(-1.02%)
Jul 30, 2019	62.65	63.51	62.45	62.97	829,163	+0.04(+0.06%)
Jul 29, 2019	63.18	63.19	61.65	62.93	1,421,042	-0.93(-1.46%)
Jul 26, 2019	63.17	64.15	63.03	63.86	1,664,974	+1.04(+1.66%)
Jul 25, 2019	63.67	64.50	62.29	62.82	1,625,277	-1.68(-2.61%)
Jul 24, 2019	64.04	64.83	63.79	64.50	1,024,193	+0.46(+0.72%)
Jul 23, 2019	62.07	64.33	61.80	64.04	1,482,617	+2.19(+3.55%)
Jul 22, 2019	62.72	63.15	61.83	61.84	1,325,472	-0.61(-0.98%)
Jul 19, 2019	63.47	64.08	62.44	62.45	1,162,168	-0.86(-1.35%)
Jul 18, 2019	62.71	63.37	62.31	63.31	1,035,682	+0.57(+0.91%)
Jul 17, 2019	64.20	64.25	62.69	62.74	1,198,536	-1.60(-2.49%)
Jul 16, 2019	62.33	64.55	62.27	64.34	1,407,968	+2.02(+3.24%)
Jul 15, 2019	63.09	63.53	62.22	62.33	961,992	-0.87(-1.37%)
Jul 12, 2019	62.52	63.56	62.29	63.19	974,606	+0.91(+1.47%)
Jul 11, 2019	62.17	62.51	61.40	62.28	998,758	+0.36(+0.59%)
Jul 10, 2019	63.10	63.34	61.54	61.91	1,216,880	-0.74(-1.18%)
Jul 09, 2019	63.25	63.57	62.28	62.65	925,827	-0.97(-1.53%)
Jul 08, 2019	63.12	63.85	63.03	63.62	1,248,926	+0.60(+0.95%)
Jul 05, 2019	62.68	63.17	62.12	63.02	576,204	+0.23(+0.36%)
Jul 03, 2019	62.38	63.63	62.27	62.80	772,406	+0.74(+1.19%)
Jul 02, 2019	63.15	63.48	62.05	62.06	1,116,399	-0.61(-0.97%)
Jul 01, 2019	63.05	63.55	61.88	62.67	1,141,342	-0.20(-0.31%)
Jun 28, 2019	62.27	62.96	62.02	62.87	2,215,865	+0.79(+1.27%)
Jun 27, 2019	61.14	62.45	61.14	62.08	876,954	+1.18(+1.94%)
Jun 26, 2019	60.84	61.21	60.42	60.90	657,185	-0.03(-0.05%)
Jun 25, 2019	61.35	62.17	60.64	60.93	1,411,365	-0.47(-0.77%)
Jun 24, 2019	61.21	61.65	60.90	61.40	951,998	+0.33(+0.55%)
Jun 21, 2019	59.87	61.57	59.32	61.07	2,213,629	+1.34(+2.24%)
Jun 20, 2019	62.22	62.27	59.34	59.73	2,052,805	-2.11(-3.40%)
Jun 19, 2019	62.14	62.19	61.36	61.83	599,670	-0.08(-0.13%)
Jun 18, 2019	61.68	62.59	61.49	61.91	683,866	+0.41(+0.67%)
Jun 17, 2019	62.17	62.17	61.47	61.50	931,286	-0.59(-0.95%)
Jun 14, 2019	61.31	62.38	60.61	62.09	1,257,321	+0.94(+1.54%)
Jun 13, 2019	60.01	61.31	60.01	61.15	931,845	+1.18(+1.97%)
Jun 12, 2019	59.93	60.38	59.53	59.97	603,731	+0.20(+0.33%)
Jun 11, 2019	60.00	60.28	59.54	59.77	656,093	+0.12(+0.20%)
Jun 10, 2019	59.89	60.79	59.58	59.65	828,488	+0.11(+0.18%)
Jun 07, 2019	60.00	60.53	59.50	59.54	1,000,529	-0.41(-0.69%)
Jun 06, 2019	60.51	60.69	59.31	59.96	628,742	-0.65(-1.07%)
Jun 05, 2019	60.46	60.81	60.21	60.60	1,121,398	+0.74(+1.23%)
Jun 04, 2019	58.71	60.00	58.71	59.87	1,217,323	+1.76(+3.03%)
Jun 03, 2019	57.06	58.41	56.91	58.11	892,038	+0.86(+1.49%)
May 31, 2019	57.20	57.51	56.88	57.25	825,879	-0.57(-0.99%)
May 30, 2019	58.53	58.77	57.55	57.82	1,260,551	-0.48(-0.83%)
May 29, 2019	59.03	59.28	57.77	58.30	964,197	-0.77(-1.30%)
May 28, 2019	59.56	59.82	58.87	59.07	867,467	-0.53(-0.89%)
May 24, 2019	60.34	60.87	59.38	59.60	728,083	-0.76(-1.25%)
May 23, 2019	59.25	60.45	58.44	60.36	1,123,158	+0.67(+1.12%)
May 22, 2019	61.07	61.23	59.61	59.69	1,330,415	-1.91(-3.10%)
May 21, 2019	61.12	61.84	60.89	61.60	817,063	+0.66(+1.08%)
May 20, 2019	60.50	61.43	60.22	60.94	950,908	-0.09(-0.15%)
May 17, 2019	60.59	61.82	60.33	61.03	890,242	-0.24(-0.40%)
May 16, 2019	60.36	61.81	60.25	61.27	1,384,072	+1.12(+1.87%)
May 15, 2019	59.46	60.44	59.18	60.15	1,153,827	+0.11(+0.18%)
May 14, 2019	58.96	60.32	58.77	60.04	1,011,517	+1.22(+2.08%)
May 13, 2019	58.70	58.87	57.93	58.82	960,825	-1.12(-1.86%)
May 10, 2019	58.90	60.08	58.01	59.93	881,450	+0.95(+1.61%)
May 09, 2019	58.90	59.08	58.16	58.98	1,121,955	-0.38(-0.64%)
May 08, 2019	59.51	59.93	58.99	59.36	779,189	-0.39(-0.65%)
May 07, 2019	60.36	60.36	58.93	59.76	965,903	-1.08(-1.77%)
May 06, 2019	60.03	60.93	59.81	60.83	732,416	-0.28(-0.46%)
May 03, 2019	60.99	61.88	60.99	61.12	718,184	+0.14(+0.22%)
May 02, 2019	60.79	61.82	60.63	60.98	1,192,330	+0.26(+0.43%)
May 01, 2019	60.65	61.10	60.37	60.71	1,151,588	+0.17(+0.27%)
Apr 30, 2019	60.07	61.02	59.84	60.55	1,534,173	+1.33(+2.25%)
Apr 29, 2019	58.98	59.65	58.84	59.22	1,403,841	-0.08(-0.13%)
Apr 26, 2019	57.81	59.66	57.42	59.30	2,575,344	+1.42(+2.45%)
Apr 25, 2019	59.46	59.91	56.98	57.88	2,003,630	-1.59(-2.68%)
Apr 24, 2019	59.66	60.21	58.96	59.47	1,007,630	-0.09(-0.15%)
Apr 23, 2019	58.95	59.89	58.87	59.56	1,143,859	+0.58(+0.98%)
Apr 22, 2019	59.82	59.86	58.73	58.98	2,243,064	-1.34(-2.22%)
Apr 18, 2019	59.95	60.40	59.37	60.32	998,302	+0.28(+0.47%)
Apr 17, 2019	60.52	60.74	59.74	60.04	1,182,830	+0.40(+0.67%)
Apr 16, 2019	58.98	59.77	58.88	59.64	1,063,914	+0.89(+1.52%)
Apr 15, 2019	59.49	59.49	58.51	58.75	1,089,627	-0.56(-0.94%)
Apr 12, 2019	59.07	59.76	58.46	59.31	2,032,897	+0.90(+1.54%)
Apr 11, 2019	57.63	59.25	57.57	58.41	2,222,294	+0.91(+1.58%)
Apr 10, 2019	57.38	57.75	56.46	57.50	1,879,536	+0.92(+1.63%)
Apr 09, 2019	56.74	57.04	56.28	56.58	1,049,647	-0.48(-0.84%)
Apr 08, 2019	56.92	57.35	56.56	57.06	1,010,776	-0.21(-0.36%)
Apr 05, 2019	56.72	57.56	56.72	57.26	1,033,266	+0.70(+1.25%)
Apr 04, 2019	56.67	57.11	55.88	56.56	1,079,408	+0.03(+0.05%)
Apr 03, 2019	57.36	57.77	56.46	56.53	1,965,908	-0.34(-0.60%)
Apr 02, 2019	56.92	57.24	55.87	56.87	1,598,278	+0.80(+1.43%)
Apr 01, 2019	55.07	56.63	54.89	56.07	1,994,294	+1.17(+2.14%)
Mar 29, 2019	54.26	55.02	54.07	54.89	1,555,573	+0.93(+1.72%)
Mar 28, 2019	53.97	54.17	53.53	53.97	1,143,187	+0.18(+0.33%)
Mar 27, 2019	52.81	54.09	52.62	53.79	1,915,155	+1.06(+2.00%)
Mar 26, 2019	52.75	53.30	52.36	52.73	1,353,414	+0.30(+0.58%)
Mar 25, 2019	52.91	53.20	52.22	52.43	1,467,110	-0.64(-1.20%)
Mar 22, 2019	53.88	54.17	53.06	53.07	1,585,016	-0.95(-1.76%)
Mar 21, 2019	53.82	54.35	53.82	54.01	1,579,141	+0.03(+0.05%)
Mar 20, 2019	54.78	54.96	53.68	53.98	1,686,109	-0.90(-1.64%)
Mar 19, 2019	54.77	55.66	54.70	54.88	1,511,454	+0.29(+0.54%)
Mar 18, 2019	54.51	54.87	54.01	54.59	1,381,696	+0.05(+0.09%)
Mar 15, 2019	54.37	54.84	54.24	54.54	2,861,187	+0.26(+0.49%)
Mar 14, 2019	54.93	55.48	54.05	54.28	2,253,471	-0.53(-0.96%)
Mar 13, 2019	53.39	54.95	53.24	54.81	3,623,486	+1.90(+3.59%)
Mar 12, 2019	54.23	54.23	52.53	52.91	4,390,038	-1.30(-2.40%)
Mar 11, 2019	54.14	54.75	53.41	54.21	2,468,247	-0.20(-0.36%)
Mar 08, 2019	54.17	54.70	53.75	54.41	2,897,070	-0.32(-0.59%)
Mar 07, 2019	54.50	55.02	53.99	54.73	4,167,511	+0.12(+0.21%)
Mar 06, 2019	56.64	56.66	54.61	54.61	4,210,497	-1.91(-3.37%)
Mar 05, 2019	58.45	58.46	56.36	56.52	3,774,372	-1.68(-2.89%)
Mar 04, 2019	59.90	60.00	57.93	58.20	1,897,614	-1.77(-2.95%)

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.