Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	86.51	86.51	85.31	85.67	1,426,603	-0.93(-1.07%)
Feb 27, 2019	85.41	87.41	85.07	86.60	1,202,314	+1.20(+1.41%)
Feb 26, 2019	85.61	86.61	85.27	85.40	1,348,402	-0.53(-0.62%)
Feb 25, 2019	84.45	86.34	84.40	85.93	1,712,643	+2.24(+2.68%)
Feb 22, 2019	84.30	84.37	82.59	83.69	1,609,992	-0.08(-0.09%)
Feb 21, 2019	83.14	86.34	80.55	83.77	5,864,476	+6.05(+7.79%)
Feb 20, 2019	78.19	78.99	77.65	77.71	1,883,748	-0.30(-0.38%)
Feb 19, 2019	76.06	78.33	75.47	78.01	1,722,137	+1.65(+2.16%)
Feb 15, 2019	76.77	76.77	75.39	76.36	1,651,443	+0.89(+1.18%)
Feb 14, 2019	76.40	76.82	75.45	75.47	1,451,900	-1.23(-1.60%)
Feb 13, 2019	76.03	77.10	75.98	76.70	944,793	+1.20(+1.59%)
Feb 12, 2019	75.40	75.91	73.59	75.50	2,075,218	-0.38(-0.51%)
Feb 11, 2019	76.55	76.85	75.37	75.88	703,165	-0.14(-0.19%)
Feb 08, 2019	74.92	76.04	74.63	76.02	759,229	+0.35(+0.46%)
Feb 07, 2019	76.36	76.75	74.41	75.68	1,302,998	-1.45(-1.89%)
Feb 06, 2019	75.95	77.78	75.87	77.13	1,230,214	+0.82(+1.07%)
Feb 05, 2019	76.25	76.90	75.21	76.31	1,503,077	-0.58(-0.76%)
Feb 04, 2019	76.30	76.95	75.99	76.90	941,878	+0.60(+0.79%)
Feb 01, 2019	75.91	76.85	75.55	76.30	1,032,764	+0.53(+0.71%)
Jan 31, 2019	75.77	76.53	74.70	75.76	2,100,743	+0.49(+0.65%)
Jan 30, 2019	74.22	75.52	73.53	75.27	1,696,921	+1.77(+2.41%)
Jan 29, 2019	72.72	73.93	72.72	73.50	1,934,100	+1.15(+1.60%)
Jan 28, 2019	71.54	72.77	71.34	72.35	1,357,042	+0.48(+0.67%)
Jan 25, 2019	71.12	72.60	70.94	71.87	2,381,475	+2.40(+3.46%)
Jan 24, 2019	69.42	70.56	69.12	69.46	1,769,200	+0.09(+0.14%)
Jan 23, 2019	70.98	71.17	68.96	69.37	1,354,512	-1.36(-1.92%)
Jan 22, 2019	70.84	71.05	69.54	70.73	1,529,933	-1.18(-1.64%)
Jan 18, 2019	71.16	72.50	71.11	71.91	1,552,983	+1.26(+1.78%)
Jan 17, 2019	69.30	71.07	69.02	70.66	2,153,349	+1.28(+1.84%)
Jan 16, 2019	69.37	70.32	68.98	69.38	2,808,387	+0.27(+0.39%)
Jan 15, 2019	70.36	71.34	68.63	69.11	2,266,471	-3.12(-4.33%)
Jan 14, 2019	71.89	72.71	71.41	72.23	1,465,019	-0.41(-0.57%)
Jan 11, 2019	72.00	73.06	70.73	72.65	1,626,295	+0.13(+0.18%)
Jan 10, 2019	71.54	73.18	70.89	72.51	2,055,913	+0.40(+0.56%)
Jan 09, 2019	72.99	73.28	71.26	72.11	1,186,950	-0.46(-0.63%)
Jan 08, 2019	72.52	72.93	71.89	72.57	1,729,223	+0.70(+0.98%)
Jan 07, 2019	71.59	72.39	70.71	71.87	1,505,998	+0.32(+0.45%)
Jan 04, 2019	69.98	72.52	69.79	71.55	2,226,539	+3.33(+4.88%)
Jan 03, 2019	72.12	72.15	68.11	68.22	2,097,149	-5.09(-6.94%)
Jan 02, 2019	71.13	74.17	70.51	73.30	1,121,280	+0.98(+1.35%)
Dec 31, 2018	72.26	72.96	71.35	72.33	1,108,208	+0.31(+0.43%)
Dec 28, 2018	72.81	73.57	71.43	72.02	1,281,365	-0.45(-0.62%)
Dec 27, 2018	70.65	72.55	69.45	72.47	1,765,626	+0.88(+1.23%)
Dec 26, 2018	68.91	71.61	67.47	71.59	1,598,673	+2.96(+4.31%)
Dec 24, 2018	69.41	70.22	67.98	68.63	927,271	-1.60(-2.28%)
Dec 21, 2018	71.63	72.88	70.01	70.23	2,958,170	-1.24(-1.73%)
Dec 20, 2018	72.79	73.33	69.14	71.47	4,991,797	-3.42(-4.56%)
Dec 19, 2018	76.32	77.55	74.20	74.89	1,880,404	-1.15(-1.52%)
Dec 18, 2018	76.22	77.58	75.68	76.04	1,800,810	+0.49(+0.65%)
Dec 17, 2018	79.33	79.40	74.79	75.55	2,943,720	-4.19(-5.25%)
Dec 14, 2018	81.71	82.25	78.84	79.74	1,832,592	-2.79(-3.38%)
Dec 13, 2018	83.15	83.62	81.85	82.53	1,018,427	-0.47(-0.57%)
Dec 12, 2018	84.39	84.65	82.94	83.00	1,040,757	-0.28(-0.34%)
Dec 11, 2018	85.10	86.10	82.94	83.28	1,133,975	+0.04(+0.04%)
Dec 10, 2018	83.19	83.96	81.57	83.24	1,163,793	+0.36(+0.44%)
Dec 07, 2018	85.38	86.23	82.35	82.88	1,629,460	-2.37(-2.79%)
Dec 06, 2018	86.05	86.05	82.29	85.25	2,176,598	-1.87(-2.15%)
Dec 04, 2018	91.79	93.32	86.96	87.12	2,590,087	-4.93(-5.35%)

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.