Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	79.58	79.76	79.04	79.27	1,636,223	-0.05(-0.06%)
Feb 27, 2019	78.78	79.53	78.59	79.32	932,714	+0.27(+0.34%)
Feb 26, 2019	78.63	79.36	78.35	79.05	982,683	+0.22(+0.28%)
Feb 25, 2019	79.49	79.70	78.76	78.83	1,377,441	+0.03(+0.04%)
Feb 22, 2019	79.14	79.24	78.51	78.79	816,887	-0.04(-0.05%)
Feb 21, 2019	79.53	79.53	78.53	78.84	1,273,564	-0.66(-0.83%)
Feb 20, 2019	79.10	79.53	78.58	79.50	992,191	+0.40(+0.51%)
Feb 19, 2019	78.79	79.54	78.37	79.10	1,015,954	-0.08(-0.10%)
Feb 15, 2019	78.34	79.42	78.11	79.18	1,042,272	+1.54(+1.98%)
Feb 14, 2019	77.71	78.02	76.73	77.64	1,019,457	-0.58(-0.74%)
Feb 13, 2019	78.67	79.00	78.15	78.22	1,517,901	-0.08(-0.10%)
Feb 12, 2019	76.94	78.51	76.94	78.29	1,686,952	+2.06(+2.70%)
Feb 11, 2019	76.35	76.71	75.77	76.23	973,496	-0.01(-0.01%)
Feb 08, 2019	75.85	76.34	74.95	76.24	1,423,086	-0.16(-0.21%)
Feb 07, 2019	76.40	76.94	75.51	76.40	1,334,305	-0.47(-0.61%)
Feb 06, 2019	76.20	76.94	76.06	76.87	1,436,368	+0.48(+0.63%)
Feb 05, 2019	75.84	76.44	75.61	76.39	1,883,337	+0.58(+0.76%)
Feb 04, 2019	75.37	75.82	75.18	75.81	1,039,285	+0.51(+0.68%)
Feb 01, 2019	75.54	75.90	74.97	75.30	1,513,028	+0.06(+0.08%)
Jan 31, 2019	75.61	76.01	74.93	75.24	1,759,854	-0.83(-1.08%)
Jan 30, 2019	76.29	76.60	75.32	76.06	2,233,256	-0.18(-0.23%)
Jan 29, 2019	77.16	77.70	76.20	76.24	1,074,838	-1.03(-1.33%)
Jan 28, 2019	76.97	77.39	76.49	77.27	895,977	-0.24(-0.31%)
Jan 25, 2019	76.60	78.10	76.33	77.51	2,128,281	+1.50(+1.97%)
Jan 24, 2019	75.61	76.36	74.92	76.01	2,349,948	-0.48(-0.62%)
Jan 23, 2019	79.53	79.53	74.11	76.49	3,014,264	-0.51(-0.66%)
Jan 22, 2019	76.91	77.33	76.47	77.00	2,124,705	-0.54(-0.69%)
Jan 18, 2019	76.56	77.58	76.18	77.54	2,593,747	+1.68(+2.22%)
Jan 17, 2019	74.71	76.12	73.00	75.85	1,618,254	+0.65(+0.86%)
Jan 16, 2019	74.39	75.72	74.08	75.21	1,404,136	+1.25(+1.69%)
Jan 15, 2019	72.85	74.02	72.42	73.95	1,640,088	+0.76(+1.03%)
Jan 14, 2019	72.12	73.82	72.12	73.20	1,583,828	+0.35(+0.48%)
Jan 11, 2019	71.46	72.89	71.20	72.85	1,341,844	+0.65(+0.90%)
Jan 10, 2019	71.76	72.99	71.73	72.20	1,065,070	-0.17(-0.24%)
Jan 09, 2019	71.73	72.73	71.25	72.37	1,101,662	+0.65(+0.90%)
Jan 08, 2019	72.23	72.82	70.89	71.73	1,271,559	-0.54(-0.75%)
Jan 07, 2019	71.70	72.89	71.40	72.27	1,127,080	+0.19(+0.26%)
Jan 04, 2019	70.94	72.17	70.47	72.08	1,402,981	+2.43(+3.49%)
Jan 03, 2019	71.14	71.34	69.53	69.65	1,351,387	-1.84(-2.57%)
Jan 02, 2019	69.71	71.93	69.65	71.49	1,036,818	+0.39(+0.55%)
Dec 31, 2018	71.05	71.77	70.21	71.10	1,070,489	+0.70(+0.99%)
Dec 28, 2018	70.61	71.44	69.97	70.40	1,733,945	+0.02(+0.02%)
Dec 27, 2018	67.71	70.38	67.68	70.38	1,694,994	+1.33(+1.92%)
Dec 26, 2018	66.08	69.10	64.61	69.06	2,697,017	+3.34(+5.09%)
Dec 24, 2018	66.88	67.52	65.69	65.71	2,254,435	-1.81(-2.68%)
Dec 21, 2018	68.11	69.10	67.11	67.52	5,628,622	-0.96(-1.40%)
Dec 20, 2018	69.63	69.91	68.14	68.49	2,760,844	-1.26(-1.80%)
Dec 19, 2018	71.23	72.81	69.40	69.74	2,580,540	-1.36(-1.91%)
Dec 18, 2018	73.32	73.85	71.08	71.11	2,014,844	-1.72(-2.36%)
Dec 17, 2018	73.15	74.49	72.39	72.82	1,717,358	-0.64(-0.87%)
Dec 14, 2018	73.17	74.21	72.83	73.46	1,726,303	-0.45(-0.61%)
Dec 13, 2018	74.47	75.39	73.75	73.91	2,469,175	-0.21(-0.29%)
Dec 12, 2018	74.38	74.95	73.42	74.13	2,238,950	+0.42(+0.57%)
Dec 11, 2018	75.71	76.18	73.57	73.70	1,261,047	-0.85(-1.13%)
Dec 10, 2018	74.88	75.10	72.82	74.55	2,154,538	-0.62(-0.82%)
Dec 07, 2018	76.69	78.00	74.75	75.16	1,662,660	-1.70(-2.21%)
Dec 06, 2018	77.96	79.15	75.26	76.86	3,191,141	-2.90(-3.63%)
Dec 04, 2018	83.66	83.66	79.53	79.76	1,575,226	-3.89(-4.65%)

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.