Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	79.62	80.25	78.50	79.71	476,459	-0.45(-0.56%)
Feb 27, 2019	81.44	81.49	79.45	80.16	450,544	-1.34(-1.64%)
Feb 26, 2019	82.24	82.85	81.48	81.50	705,846	-1.07(-1.29%)
Feb 25, 2019	82.64	83.59	81.76	82.57	364,857	+1.24(+1.53%)
Feb 22, 2019	82.44	82.49	80.69	81.33	489,243	-0.47(-0.58%)
Feb 21, 2019	82.97	83.53	81.69	81.80	360,967	-1.36(-1.64%)
Feb 20, 2019	81.67	83.57	81.67	83.16	352,144	+1.70(+2.08%)
Feb 19, 2019	81.16	82.36	80.80	81.46	414,437	+0.18(+0.22%)
Feb 15, 2019	80.79	81.36	79.76	81.28	313,869	+0.83(+1.04%)
Feb 14, 2019	80.06	81.57	79.53	80.45	311,417	+0.27(+0.34%)
Feb 13, 2019	80.74	81.10	79.53	80.18	341,328	-0.12(-0.16%)
Feb 12, 2019	79.11	80.38	78.68	80.30	373,094	+2.20(+2.81%)
Feb 11, 2019	78.49	78.98	77.57	78.10	354,513	-0.12(-0.16%)
Feb 08, 2019	77.25	78.26	76.32	78.23	379,831	-0.02(-0.02%)
Feb 07, 2019	80.52	80.85	77.09	78.25	689,714	-3.18(-3.90%)
Feb 06, 2019	79.17	81.81	79.05	81.43	464,191	+2.60(+3.30%)
Feb 05, 2019	79.61	80.57	78.75	78.82	666,949	-0.65(-0.82%)
Feb 04, 2019	80.62	80.81	78.84	79.48	745,758	-1.23(-1.52%)
Feb 01, 2019	78.49	81.30	78.49	80.71	953,695	+2.37(+3.03%)
Jan 31, 2019	77.99	79.56	77.22	78.33	1,005,716	+0.22(+0.28%)
Jan 30, 2019	74.56	79.94	72.86	78.11	1,442,571	+3.18(+4.24%)
Jan 29, 2019	76.36	76.36	73.85	74.94	875,920	-1.38(-1.81%)
Jan 28, 2019	74.19	77.03	73.27	76.32	779,137	+0.07(+0.09%)
Jan 25, 2019	74.78	76.92	74.34	76.25	838,651	+2.46(+3.33%)
Jan 24, 2019	70.04	75.14	70.04	73.80	731,034	+5.18(+7.55%)
Jan 23, 2019	69.82	69.88	67.75	68.61	569,284	-0.41(-0.60%)
Jan 22, 2019	70.78	70.78	68.62	69.03	956,020	-2.14(-3.01%)
Jan 18, 2019	70.25	72.36	69.99	71.17	735,070	+1.51(+2.16%)
Jan 17, 2019	68.39	70.13	67.88	69.66	479,888	+1.01(+1.47%)
Jan 16, 2019	69.13	70.42	68.51	68.65	379,621	-0.09(-0.13%)
Jan 15, 2019	69.09	69.54	67.44	68.74	370,531	+0.18(+0.27%)
Jan 14, 2019	69.07	69.53	67.46	68.56	718,771	-1.52(-2.16%)
Jan 11, 2019	69.24	70.77	68.59	70.07	533,535	+0.69(+1.00%)
Jan 10, 2019	67.50	69.80	67.11	69.38	561,971	+1.26(+1.85%)
Jan 09, 2019	65.42	68.80	65.42	68.12	1,078,226	+2.97(+4.55%)
Jan 08, 2019	66.04	66.56	63.56	65.16	801,287	-0.14(-0.22%)
Jan 07, 2019	64.25	66.21	63.56	65.30	459,386	+1.20(+1.87%)
Jan 04, 2019	60.68	64.30	60.68	64.10	805,201	+3.58(+5.91%)
Jan 03, 2019	61.95	62.52	60.19	60.52	1,412,842	-2.93(-4.61%)
Jan 02, 2019	60.70	63.64	60.70	63.45	867,672	+1.45(+2.34%)
Dec 31, 2018	62.58	62.81	60.94	62.00	594,704	+0.44(+0.72%)
Dec 28, 2018	61.05	62.89	60.56	61.56	566,673	+0.89(+1.47%)
Dec 27, 2018	58.09	60.68	57.97	60.67	555,295	+1.58(+2.68%)
Dec 26, 2018	55.14	59.17	54.60	59.08	631,640	+4.39(+8.02%)
Dec 24, 2018	56.36	56.89	54.09	54.70	504,149	-2.26(-3.98%)
Dec 21, 2018	59.72	59.86	56.40	56.96	2,243,143	-2.24(-3.78%)
Dec 20, 2018	60.72	61.60	58.48	59.20	884,782	-1.53(-2.51%)
Dec 19, 2018	63.18	64.48	60.11	60.73	679,590	-2.92(-4.58%)
Dec 18, 2018	63.17	65.47	61.76	63.64	697,562	+1.09(+1.75%)
Dec 17, 2018	62.20	64.07	61.57	62.55	1,028,609	+0.34(+0.54%)
Dec 14, 2018	63.33	64.32	62.08	62.21	896,277	-1.52(-2.38%)
Dec 13, 2018	65.82	66.24	63.39	63.73	635,744	-1.60(-2.45%)
Dec 12, 2018	65.57	66.53	64.35	65.33	641,665	+0.93(+1.45%)
Dec 11, 2018	66.17	67.81	64.29	64.40	652,374	-0.37(-0.58%)
Dec 10, 2018	65.26	65.99	64.14	64.78	890,206	-0.44(-0.68%)
Dec 07, 2018	69.50	69.50	65.18	65.22	597,414	-4.41(-6.34%)
Dec 06, 2018	71.01	71.59	68.45	69.63	654,541	-3.11(-4.27%)
Dec 04, 2018	77.62	77.90	72.53	72.74	526,449	-5.27(-6.75%)

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.