Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	82.78	83.12	82.13	82.80	1,598,088	+0.16(+0.19%)
Feb 27, 2019	81.15	82.69	81.02	82.65	1,330,262	+1.43(+1.76%)
Feb 26, 2019	80.77	81.73	80.39	81.22	1,359,414	+0.33(+0.41%)
Feb 25, 2019	81.46	82.08	80.69	80.89	1,219,106	+0.05(+0.06%)
Feb 22, 2019	80.13	80.91	80.13	80.84	1,221,992	+0.78(+0.98%)
Feb 21, 2019	81.01	81.10	79.71	80.06	1,443,737	-0.89(-1.10%)
Feb 20, 2019	80.00	80.95	79.63	80.95	1,665,742	+0.64(+0.80%)
Feb 19, 2019	80.25	80.45	79.51	80.30	1,884,016	-0.15(-0.18%)
Feb 15, 2019	80.63	80.67	79.78	80.45	2,057,071	+0.20(+0.25%)
Feb 14, 2019	80.44	80.83	79.62	80.25	1,701,918	-0.65(-0.81%)
Feb 13, 2019	80.34	81.57	80.34	80.91	2,054,852	+0.86(+1.07%)
Feb 12, 2019	77.27	80.10	77.19	80.05	1,939,351	+3.64(+4.77%)
Feb 11, 2019	76.66	76.73	76.21	76.40	1,580,843	+0.24(+0.31%)
Feb 08, 2019	77.12	77.34	75.34	76.16	2,369,391	-1.12(-1.45%)
Feb 07, 2019	77.37	77.90	76.48	77.29	1,759,066	-0.40(-0.51%)
Feb 06, 2019	77.95	78.39	77.39	77.68	1,457,394	-0.31(-0.40%)
Feb 05, 2019	78.52	79.09	77.36	78.00	1,762,894	-0.47(-0.60%)
Feb 04, 2019	77.88	78.48	77.34	78.47	1,534,552	+0.84(+1.08%)
Feb 01, 2019	77.05	77.91	76.76	77.62	1,588,165	+0.57(+0.74%)
Jan 31, 2019	73.79	77.17	73.79	77.06	2,978,345	+3.48(+4.73%)
Jan 30, 2019	74.21	74.75	71.41	73.58	6,496,922	-2.89(-3.78%)
Jan 29, 2019	78.20	78.25	76.45	76.47	2,038,900	-1.40(-1.80%)
Jan 28, 2019	77.47	78.02	77.09	77.87	1,276,144	-0.08(-0.11%)
Jan 25, 2019	78.00	78.70	77.78	77.95	1,264,443	+0.57(+0.74%)
Jan 24, 2019	77.08	77.81	76.88	77.39	1,232,525	+0.20(+0.26%)
Jan 23, 2019	78.12	78.12	76.47	77.19	1,741,584	-0.70(-0.90%)
Jan 22, 2019	79.30	79.41	77.52	77.89	2,078,019	-1.76(-2.22%)
Jan 18, 2019	78.93	79.78	78.46	79.65	1,885,567	+1.54(+1.97%)
Jan 17, 2019	77.92	78.67	76.95	78.11	2,258,647	-0.44(-0.56%)
Jan 16, 2019	76.83	79.01	76.68	78.55	2,458,513	+2.08(+2.72%)
Jan 15, 2019	75.17	76.49	75.08	76.47	1,565,262	+1.29(+1.71%)
Jan 14, 2019	73.67	75.91	73.57	75.18	1,785,438	+0.78(+1.04%)
Jan 11, 2019	75.64	75.64	73.82	74.41	2,943,940	-1.68(-2.21%)
Jan 10, 2019	76.21	76.53	75.36	76.09	2,030,735	-0.30(-0.39%)
Jan 09, 2019	76.80	77.24	75.45	76.39	1,783,490	+0.27(+0.36%)
Jan 08, 2019	76.41	76.94	75.38	76.12	2,037,584	+0.39(+0.51%)
Jan 07, 2019	75.90	76.60	75.14	75.73	1,665,088	-0.11(-0.14%)
Jan 04, 2019	74.19	75.90	73.55	75.83	2,212,079	+2.61(+3.57%)
Jan 03, 2019	75.04	75.55	73.03	73.22	2,315,414	-2.50(-3.30%)
Jan 02, 2019	74.38	76.20	74.38	75.72	1,431,778	-0.40(-0.52%)
Dec 31, 2018	75.92	76.42	75.30	76.12	1,757,849	+0.81(+1.07%)
Dec 28, 2018	75.68	76.20	74.76	75.31	1,326,301	+0.02(+0.03%)
Dec 27, 2018	72.57	75.33	72.55	75.28	1,565,653	+1.37(+1.85%)
Dec 26, 2018	70.49	73.98	69.74	73.91	1,927,153	+3.88(+5.53%)
Dec 24, 2018	71.09	72.17	69.91	70.04	1,219,566	-1.51(-2.11%)
Dec 21, 2018	72.45	74.47	71.23	71.55	5,133,945	-0.43(-0.60%)
Dec 20, 2018	72.32	73.37	71.66	71.98	2,616,094	-0.92(-1.26%)
Dec 19, 2018	75.21	75.95	72.61	72.89	2,259,970	-1.97(-2.63%)
Dec 18, 2018	75.69	76.38	74.47	74.86	2,191,184	-0.19(-0.25%)
Dec 17, 2018	75.82	76.95	74.77	75.05	2,377,364	-0.78(-1.02%)
Dec 14, 2018	76.10	77.02	75.50	75.83	2,349,015	-1.06(-1.38%)
Dec 13, 2018	76.99	77.18	75.74	76.89	1,788,665	-0.05(-0.06%)
Dec 12, 2018	76.72	78.00	76.20	76.94	2,532,660	+1.63(+2.16%)
Dec 11, 2018	77.15	77.67	74.83	75.31	1,864,240	-0.34(-0.45%)
Dec 10, 2018	76.17	76.83	74.29	75.66	1,660,138	-0.68(-0.89%)
Dec 07, 2018	77.55	79.08	76.24	76.33	2,570,829	-1.29(-1.67%)
Dec 06, 2018	76.15	77.73	74.89	77.63	2,857,931	-0.34(-0.43%)
Dec 04, 2018	81.40	81.45	77.74	77.96	2,385,820	-3.53(-4.33%)

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.