Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	72.36	73.50	72.23	73.12	1,761,702	+0.38(+0.52%)
Feb 27, 2019	73.07	73.14	71.40	72.74	1,639,902	-0.70(-0.95%)
Feb 26, 2019	73.69	74.26	73.42	73.44	1,247,581	-0.33(-0.45%)
Feb 25, 2019	74.78	75.27	73.68	73.77	2,205,078	+0.31(+0.43%)
Feb 22, 2019	73.50	73.78	72.96	73.46	2,603,218	+0.59(+0.81%)
Feb 21, 2019	73.32	73.91	72.25	72.87	2,040,007	-0.51(-0.69%)
Feb 20, 2019	74.15	74.48	73.24	73.38	2,625,665	-0.26(-0.35%)
Feb 19, 2019	74.07	74.29	73.56	73.64	1,581,377	-0.68(-0.91%)
Feb 15, 2019	75.21	75.29	74.11	74.31	1,329,995	-0.23(-0.31%)
Feb 14, 2019	73.80	74.86	73.43	74.55	2,660,530	+0.59(+0.80%)
Feb 13, 2019	74.79	74.98	73.88	73.96	1,746,393	-0.53(-0.72%)
Feb 12, 2019	73.67	74.99	73.49	74.49	2,268,590	+1.55(+2.13%)
Feb 11, 2019	72.93	73.31	71.85	72.94	2,127,349	+0.12(+0.16%)
Feb 08, 2019	71.72	72.87	71.20	72.83	3,173,297	+0.13(+0.18%)
Feb 07, 2019	75.80	75.89	72.58	72.69	4,011,006	-2.79(-3.70%)
Feb 06, 2019	73.02	77.97	72.86	75.48	9,987,419	+7.78(+11.49%)
Feb 05, 2019	67.08	67.87	66.76	67.70	3,122,741	+0.97(+1.46%)
Feb 04, 2019	66.04	66.76	65.06	66.73	1,948,225	+0.81(+1.23%)
Feb 01, 2019	65.35	66.36	65.24	65.92	2,058,609	+0.82(+1.26%)
Jan 31, 2019	65.64	65.87	64.72	65.10	1,966,888	-0.78(-1.19%)
Jan 30, 2019	65.03	66.03	64.15	65.88	2,186,460	+2.12(+3.33%)
Jan 29, 2019	64.61	64.88	63.54	63.76	1,775,998	-1.02(-1.58%)
Jan 28, 2019	63.51	65.02	63.00	64.79	1,957,685	+0.20(+0.30%)
Jan 25, 2019	63.63	65.14	63.00	64.59	2,273,356	+2.17(+3.48%)
Jan 24, 2019	61.64	63.10	61.05	62.42	1,862,059	+1.57(+2.58%)
Jan 23, 2019	61.61	61.92	60.24	60.85	1,663,082	-0.56(-0.91%)
Jan 22, 2019	62.14	62.23	60.99	61.41	2,345,976	-1.04(-1.67%)
Jan 18, 2019	61.77	62.98	61.32	62.45	2,765,008	+0.93(+1.51%)
Jan 17, 2019	60.86	62.13	59.82	61.53	1,749,177	+0.20(+0.33%)
Jan 16, 2019	61.01	62.22	60.90	61.32	1,789,945	+0.31(+0.51%)
Jan 15, 2019	61.20	61.60	60.72	61.01	1,304,333	+0.09(+0.15%)
Jan 14, 2019	62.09	62.09	60.87	60.92	1,827,403	-1.49(-2.38%)
Jan 11, 2019	60.88	63.21	60.62	62.41	2,787,111	+1.27(+2.08%)
Jan 10, 2019	60.16	61.85	59.98	61.13	2,548,939	+0.80(+1.33%)
Jan 09, 2019	58.74	61.05	58.65	60.33	3,875,723	+2.23(+3.83%)
Jan 08, 2019	57.89	58.38	56.83	58.10	2,470,959	+0.62(+1.09%)
Jan 07, 2019	56.20	58.51	56.07	57.48	2,394,762	+0.77(+1.35%)
Jan 04, 2019	54.51	57.62	54.51	56.71	4,563,991	+2.59(+4.79%)
Jan 03, 2019	57.76	58.16	53.58	54.12	5,275,390	-6.45(-10.65%)
Jan 02, 2019	58.70	61.45	58.60	60.57	2,073,066	+0.84(+1.40%)
Dec 31, 2018	60.43	60.66	59.16	59.73	1,471,140	-0.18(-0.30%)
Dec 28, 2018	60.49	60.97	59.55	59.91	1,840,608	-0.45(-0.74%)
Dec 27, 2018	58.37	60.41	58.28	60.36	1,655,314	+0.90(+1.51%)
Dec 26, 2018	56.59	59.54	55.92	59.46	2,019,772	+3.50(+6.26%)
Dec 24, 2018	56.88	58.39	55.89	55.95	1,464,857	-1.52(-2.65%)
Dec 21, 2018	59.09	60.16	56.96	57.48	4,529,771	-1.02(-1.75%)
Dec 20, 2018	58.82	60.08	57.46	58.50	2,449,707	-0.64(-1.08%)
Dec 19, 2018	60.94	61.79	58.61	59.15	2,208,524	-2.14(-3.49%)
Dec 18, 2018	61.43	62.86	61.12	61.28	1,867,014	+0.29(+0.48%)
Dec 17, 2018	61.05	62.74	60.65	60.99	2,010,762	-0.23(-0.38%)
Dec 14, 2018	61.28	62.39	60.95	61.22	1,869,668	-0.83(-1.34%)
Dec 13, 2018	62.31	62.77	61.75	62.05	1,853,658	+0.28(+0.45%)
Dec 12, 2018	61.99	62.80	61.23	61.77	2,978,011	+0.70(+1.15%)
Dec 11, 2018	61.29	62.40	60.62	61.07	2,785,441	+0.96(+1.60%)
Dec 10, 2018	59.00	60.38	58.66	60.11	2,930,736	-0.12(-0.19%)
Dec 07, 2018	62.67	63.09	60.05	60.22	2,573,598	-2.71(-4.31%)
Dec 06, 2018	61.60	63.00	61.52	62.93	2,964,725	-0.13(-0.21%)
Dec 04, 2018	64.89	65.44	63.00	63.07	3,043,259	-2.41(-3.68%)

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.