Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	81.24	81.54	80.86	80.91	5,285,507	-0.42(-0.51%)
Feb 27, 2019	80.72	81.37	80.27	81.32	4,861,696	+0.35(+0.43%)
Feb 26, 2019	80.51	81.24	80.41	80.97	7,076,843	+0.59(+0.74%)
Feb 25, 2019	80.59	80.91	80.18	80.38	6,599,418	+0.39(+0.48%)
Feb 22, 2019	79.46	80.24	79.30	79.99	4,714,964	+0.76(+0.96%)
Feb 21, 2019	78.87	79.42	78.66	79.23	9,064,845	-0.84(-1.05%)
Feb 20, 2019	79.87	80.17	79.60	80.07	4,407,663	+0.25(+0.32%)
Feb 19, 2019	79.82	80.27	79.71	79.81	5,410,246	-0.76(-0.95%)
Feb 15, 2019	80.68	80.95	80.31	80.58	6,475,513	+0.66(+0.83%)
Feb 14, 2019	79.85	80.35	78.99	79.92	5,105,939	-0.68(-0.84%)
Feb 13, 2019	79.99	80.77	79.99	80.60	5,329,195	+0.65(+0.81%)
Feb 12, 2019	79.25	80.07	78.92	79.94	6,426,050	+0.97(+1.23%)
Feb 11, 2019	78.28	79.11	78.21	78.97	6,524,793	+1.25(+1.60%)
Feb 08, 2019	77.62	78.07	77.33	77.73	4,012,228	-0.03(-0.04%)
Feb 07, 2019	77.53	78.19	77.11	77.75	5,106,326	-0.30(-0.39%)
Feb 06, 2019	77.87	78.06	77.05	78.06	3,902,360	-0.14(-0.18%)
Feb 05, 2019	77.37	78.51	77.32	78.20	6,852,051	+0.82(+1.06%)
Feb 04, 2019	76.65	77.39	76.28	77.38	4,474,118	+0.45(+0.59%)
Feb 01, 2019	77.23	77.29	76.57	76.92	5,670,948	-0.35(-0.45%)
Jan 31, 2019	76.61	77.34	76.17	77.27	9,111,149	+0.57(+0.74%)
Jan 30, 2019	75.88	76.72	75.56	76.71	5,507,962	+1.00(+1.32%)
Jan 29, 2019	75.84	76.28	75.35	75.71	4,435,806	-0.09(-0.12%)
Jan 28, 2019	75.31	75.98	75.25	75.80	5,775,499	-0.27(-0.36%)
Jan 25, 2019	76.68	76.75	75.91	76.07	4,722,699	+0.16(+0.21%)
Jan 24, 2019	76.07	76.32	75.07	75.91	5,036,549	-0.06(-0.07%)
Jan 23, 2019	76.62	76.82	75.71	75.97	6,170,065	-0.24(-0.31%)
Jan 22, 2019	75.81	76.74	75.69	76.21	9,304,810	+0.28(+0.37%)
Jan 18, 2019	75.45	76.41	75.25	75.92	11,024,330	+1.25(+1.67%)
Jan 17, 2019	73.18	74.93	72.96	74.68	8,179,579	+1.37(+1.87%)
Jan 16, 2019	73.61	74.41	73.22	73.31	5,840,539	-0.19(-0.26%)
Jan 15, 2019	71.90	73.59	71.85	73.50	6,581,666	+1.69(+2.35%)
Jan 14, 2019	71.21	72.49	71.21	71.81	5,917,082	+0.05(+0.07%)
Jan 11, 2019	72.05	72.56	71.54	71.76	11,327,062	-0.36(-0.50%)
Jan 10, 2019	71.38	72.99	71.21	72.12	11,633,143	-0.16(-0.22%)
Jan 09, 2019	72.64	72.81	71.86	72.28	9,079,530	-0.13(-0.18%)
Jan 08, 2019	72.51	73.05	71.91	72.41	8,322,204	+0.95(+1.33%)
Jan 07, 2019	70.54	72.06	70.12	71.46	8,639,661	+1.01(+1.43%)
Jan 04, 2019	69.32	70.89	69.01	70.45	8,311,824	+1.79(+2.61%)
Jan 03, 2019	69.13	69.19	67.20	68.66	8,483,827	-1.24(-1.77%)
Jan 02, 2019	68.69	70.44	68.13	69.89	7,163,594	-0.08(-0.11%)
Dec 31, 2018	69.82	70.27	69.38	69.97	5,848,221	+0.76(+1.09%)
Dec 28, 2018	69.81	70.27	68.49	69.21	6,566,428	-0.31(-0.45%)
Dec 27, 2018	68.12	69.58	67.00	69.53	9,404,080	+0.62(+0.90%)
Dec 26, 2018	64.83	68.90	64.79	68.90	10,614,583	+4.63(+7.21%)
Dec 24, 2018	67.38	67.88	64.25	64.27	9,061,183	-4.03(-5.90%)
Dec 21, 2018	69.17	70.11	67.24	68.30	30,186,072	+4.57(+7.17%)
Dec 20, 2018	64.86	65.66	62.79	63.73	15,261,073	-1.36(-2.09%)
Dec 19, 2018	67.43	67.95	64.48	65.09	8,927,922	-2.06(-3.06%)
Dec 18, 2018	66.91	68.34	66.47	67.15	7,981,048	+1.18(+1.79%)
Dec 17, 2018	67.35	67.73	65.55	65.97	11,279,538	-2.48(-3.63%)
Dec 14, 2018	67.92	69.51	67.39	68.45	7,651,578	-0.38(-0.55%)
Dec 13, 2018	70.31	70.39	68.51	68.83	7,899,192	-1.31(-1.87%)
Dec 12, 2018	70.33	71.04	69.37	70.14	7,364,713	+0.71(+1.02%)
Dec 11, 2018	69.71	70.37	68.48	69.43	7,368,173	+1.00(+1.46%)
Dec 10, 2018	68.99	69.56	66.64	68.43	7,666,266	-0.78(-1.13%)
Dec 07, 2018	70.82	71.70	68.77	69.21	6,499,248	-2.08(-2.91%)
Dec 06, 2018	70.19	71.32	69.45	71.29	9,994,551	-0.24(-0.33%)
Dec 04, 2018	73.06	73.99	71.17	71.53	9,324,921	-2.03(-2.76%)

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.