Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	70.41	71.10	69.22	70.91	2,866,819	+0.35(+0.50%)
Feb 27, 2019	70.29	71.07	70.29	70.56	1,686,112	-0.13(-0.19%)
Feb 26, 2019	71.76	72.08	70.65	70.69	1,085,001	-1.28(-1.78%)
Feb 25, 2019	72.26	72.57	71.51	71.97	1,148,505	+0.14(+0.20%)
Feb 22, 2019	72.11	72.32	71.56	71.83	2,090,176	-0.24(-0.34%)
Feb 21, 2019	72.37	72.62	71.91	72.07	1,149,819	-0.53(-0.72%)
Feb 20, 2019	73.13	73.13	71.97	72.60	1,565,094	-0.45(-0.62%)
Feb 19, 2019	72.21	73.08	71.67	73.05	1,856,133	+0.89(+1.23%)
Feb 15, 2019	75.37	75.37	69.77	72.16	5,373,183	-2.80(-3.73%)
Feb 14, 2019	74.87	75.23	74.22	74.96	1,033,179	-0.18(-0.24%)
Feb 13, 2019	74.80	75.40	74.13	75.15	1,612,016	+0.33(+0.45%)
Feb 12, 2019	74.65	75.70	74.45	74.81	1,684,564	+0.58(+0.78%)
Feb 11, 2019	75.58	75.74	73.71	74.24	2,035,130	-0.43(-0.57%)
Feb 08, 2019	74.89	77.84	71.45	74.66	7,646,181	-0.72(-0.95%)
Feb 07, 2019	75.67	75.70	74.24	75.38	2,482,998	-0.63(-0.82%)
Feb 06, 2019	76.36	76.40	75.56	76.01	1,368,573	-0.42(-0.55%)
Feb 05, 2019	76.49	76.83	75.96	76.42	1,244,849	+0.13(+0.16%)
Feb 04, 2019	75.66	76.68	75.46	76.30	1,342,147	+0.48(+0.63%)
Feb 01, 2019	75.62	76.02	74.89	75.82	1,741,055	+0.18(+0.24%)
Jan 31, 2019	75.62	76.32	74.63	75.64	1,161,010	+0.12(+0.15%)
Jan 30, 2019	75.46	75.93	74.68	75.52	901,203	+0.35(+0.46%)
Jan 29, 2019	75.23	75.41	74.62	75.17	1,067,908	-0.08(-0.11%)
Jan 28, 2019	73.91	75.38	73.91	75.26	801,907	+0.50(+0.67%)
Jan 25, 2019	74.62	75.06	74.10	74.76	1,124,223	+0.61(+0.82%)
Jan 24, 2019	73.21	74.28	72.82	74.15	981,745	+1.00(+1.36%)
Jan 23, 2019	73.94	74.06	72.86	73.16	1,317,158	-0.71(-0.97%)
Jan 22, 2019	73.54	74.07	72.45	73.87	1,032,607	+0.17(+0.24%)
Jan 18, 2019	73.57	73.98	72.94	73.70	1,241,769	+0.38(+0.52%)
Jan 17, 2019	72.10	73.53	72.03	73.32	1,072,967	+1.09(+1.50%)
Jan 16, 2019	72.71	72.91	71.91	72.23	916,446	-0.56(-0.76%)
Jan 15, 2019	71.62	72.83	71.33	72.79	967,176	+1.05(+1.46%)
Jan 14, 2019	71.87	72.79	71.16	71.74	1,201,278	-0.36(-0.49%)
Jan 11, 2019	70.57	72.14	70.42	72.10	1,052,611	+1.39(+1.96%)
Jan 10, 2019	70.09	70.96	69.49	70.71	1,173,430	+0.07(+0.09%)
Jan 09, 2019	70.84	71.62	69.37	70.65	1,136,264	-0.20(-0.28%)
Jan 08, 2019	69.81	71.18	69.81	70.84	2,276,319	+1.76(+2.55%)
Jan 07, 2019	66.98	69.57	66.61	69.09	2,352,837	+2.07(+3.09%)
Jan 04, 2019	65.73	68.27	64.77	67.01	2,498,368	+2.40(+3.71%)
Jan 03, 2019	66.01	66.42	64.15	64.61	1,781,497	-1.73(-2.60%)
Jan 02, 2019	66.27	67.23	65.74	66.34	2,120,624	-1.05(-1.56%)
Dec 31, 2018	67.43	67.71	66.47	67.39	1,382,825	+0.10(+0.15%)
Dec 28, 2018	67.56	68.16	66.99	67.29	903,357	-0.22(-0.32%)
Dec 27, 2018	66.08	67.55	65.01	67.51	1,016,669	+0.27(+0.39%)
Dec 26, 2018	65.39	67.30	64.85	67.24	1,196,886	+2.53(+3.91%)
Dec 24, 2018	64.86	65.52	63.74	64.71	759,770	-0.07(-0.12%)
Dec 21, 2018	65.78	67.27	64.52	64.79	2,391,432	-0.81(-1.24%)
Dec 20, 2018	66.42	67.00	64.71	65.60	1,704,405	-1.17(-1.75%)
Dec 19, 2018	68.21	68.62	65.70	66.77	2,132,519	-1.49(-2.19%)
Dec 18, 2018	69.58	69.79	67.87	68.26	1,560,270	-1.07(-1.54%)
Dec 17, 2018	69.53	70.88	68.73	69.33	2,066,062	-0.39(-0.56%)
Dec 14, 2018	68.86	70.39	68.44	69.72	1,413,327	+0.25(+0.36%)
Dec 13, 2018	70.35	70.82	69.32	69.48	1,276,380	-0.89(-1.26%)
Dec 12, 2018	70.50	71.08	70.11	70.36	1,048,305	+0.80(+1.16%)
Dec 11, 2018	70.55	71.28	69.25	69.56	1,322,204	-0.12(-0.17%)
Dec 10, 2018	69.33	69.77	67.86	69.67	1,627,293	+0.06(+0.08%)
Dec 07, 2018	71.89	72.98	69.09	69.62	1,916,665	-2.95(-4.07%)
Dec 06, 2018	72.45	72.85	70.81	72.57	2,713,633	-0.76(-1.04%)
Dec 04, 2018	74.27	74.85	72.95	73.33	2,011,546	-1.21(-1.62%)

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.