Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	78.38	79.18	78.05	79.14	1,084,058	+0.71(+0.90%)
Feb 27, 2019	78.76	79.17	77.97	78.44	1,102,865	-0.91(-1.14%)
Feb 26, 2019	79.25	79.75	79.16	79.34	2,034,692	+0.07(+0.09%)
Feb 25, 2019	80.46	80.74	79.21	79.27	1,140,261	-0.79(-0.99%)
Feb 22, 2019	80.34	80.64	79.59	80.06	817,153	-0.21(-0.26%)
Feb 21, 2019	79.99	80.54	79.74	80.27	1,188,902	+0.14(+0.17%)
Feb 20, 2019	79.88	80.33	79.57	80.13	906,424	+0.06(+0.08%)
Feb 19, 2019	79.36	80.50	79.19	80.07	1,171,744	+0.44(+0.55%)
Feb 15, 2019	79.32	80.05	78.52	79.64	1,380,295	+0.65(+0.83%)
Feb 14, 2019	78.73	79.66	78.55	78.98	863,010	-0.17(-0.22%)
Feb 13, 2019	79.13	79.31	78.28	79.16	871,308	-0.10(-0.12%)
Feb 12, 2019	78.99	79.85	78.77	79.25	1,009,953	+0.80(+1.02%)
Feb 11, 2019	78.56	79.35	78.33	78.45	903,365	-0.24(-0.30%)
Feb 08, 2019	78.34	78.80	77.40	78.69	960,809	+0.00(+0.00%)
Feb 07, 2019	78.51	79.34	78.31	78.69	1,630,018	-0.37(-0.47%)
Feb 06, 2019	78.03	79.42	78.03	79.06	1,866,158	+0.93(+1.19%)
Feb 05, 2019	77.19	78.14	76.96	78.13	1,469,099	+0.96(+1.24%)
Feb 04, 2019	76.34	77.17	75.68	77.17	1,370,233	+0.78(+1.03%)
Feb 01, 2019	75.47	76.59	75.09	76.39	1,469,061	+0.83(+1.09%)
Jan 31, 2019	75.41	76.18	74.62	75.56	2,029,646	+0.03(+0.05%)
Jan 30, 2019	76.21	76.40	74.02	75.53	4,774,998	+0.10(+0.14%)
Jan 29, 2019	75.42	75.96	75.07	75.42	1,766,924	-0.14(-0.18%)
Jan 28, 2019	75.91	76.03	74.90	75.56	1,336,499	-0.24(-0.32%)
Jan 25, 2019	76.03	76.38	75.51	75.81	1,677,598	+0.44(+0.59%)
Jan 24, 2019	75.96	76.11	75.09	75.36	1,164,392	-0.38(-0.51%)
Jan 23, 2019	75.79	75.92	74.60	75.74	1,472,907	+0.03(+0.03%)
Jan 22, 2019	76.75	77.19	75.20	75.72	2,549,230	-1.50(-1.94%)
Jan 18, 2019	76.17	77.28	75.66	77.22	3,999,985	+2.29(+3.06%)
Jan 17, 2019	73.92	75.22	73.71	74.93	1,193,463	+0.89(+1.20%)
Jan 16, 2019	74.35	74.85	73.79	74.04	970,360	-0.18(-0.25%)
Jan 15, 2019	74.66	74.95	73.79	74.22	1,190,899	-0.54(-0.72%)
Jan 14, 2019	73.82	74.88	73.53	74.76	901,258	+0.19(+0.26%)
Jan 11, 2019	73.85	74.87	73.45	74.57	704,157	+0.17(+0.22%)
Jan 10, 2019	73.71	74.46	72.94	74.40	1,097,465	+0.63(+0.85%)
Jan 09, 2019	73.36	74.10	72.74	73.78	853,919	+0.84(+1.15%)
Jan 08, 2019	72.78	73.20	72.29	72.94	1,246,825	+0.58(+0.81%)
Jan 07, 2019	71.70	72.83	71.04	72.36	1,501,102	+0.35(+0.48%)
Jan 04, 2019	70.48	72.42	70.47	72.01	1,980,528	+2.41(+3.47%)
Jan 03, 2019	71.53	72.03	69.51	69.60	1,300,869	-2.66(-3.69%)
Jan 02, 2019	71.99	72.98	71.60	72.26	1,076,181	-0.97(-1.32%)
Dec 31, 2018	72.76	73.32	72.39	73.23	807,047	+0.77(+1.06%)
Dec 28, 2018	73.01	73.83	72.01	72.46	974,704	-0.10(-0.14%)
Dec 27, 2018	70.72	72.67	70.37	72.57	1,439,041	+0.97(+1.35%)
Dec 26, 2018	69.12	71.67	68.65	71.60	1,569,389	+2.75(+4.00%)
Dec 24, 2018	70.32	70.79	68.73	68.85	821,976	-1.58(-2.24%)
Dec 21, 2018	71.52	73.14	70.39	70.42	2,533,335	-1.50(-2.08%)
Dec 20, 2018	72.71	73.28	71.22	71.92	2,020,428	-1.12(-1.54%)
Dec 19, 2018	73.53	75.64	72.87	73.05	1,763,211	-0.96(-1.29%)
Dec 18, 2018	74.39	75.12	73.71	74.00	1,384,000	+0.12(+0.16%)
Dec 17, 2018	73.67	74.26	72.59	73.88	1,446,710	+0.17(+0.22%)
Dec 14, 2018	73.00	74.46	72.69	73.72	2,205,257	+0.28(+0.38%)
Dec 13, 2018	76.50	76.56	72.56	73.44	2,516,807	-2.85(-3.73%)
Dec 12, 2018	76.96	77.53	76.03	76.29	1,217,000	+0.04(+0.06%)
Dec 11, 2018	76.82	77.19	75.67	76.24	1,076,290	+0.22(+0.28%)
Dec 10, 2018	75.82	76.28	73.75	76.03	1,132,013	+0.11(+0.15%)
Dec 07, 2018	77.94	78.61	75.63	75.91	1,468,530	-2.04(-2.62%)
Dec 06, 2018	76.19	78.07	75.53	77.96	1,411,454	+1.02(+1.33%)
Dec 04, 2018	78.73	79.73	76.53	76.93	2,501,687	-2.25(-2.84%)

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.