Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	74.76	75.22	74.41	75.02	385,472	+0.02(+0.03%)
Feb 27, 2019	74.10	75.41	74.08	75.00	325,590	+0.85(+1.15%)
Feb 26, 2019	75.70	75.70	74.13	74.15	283,848	-1.71(-2.25%)
Feb 25, 2019	75.83	76.70	75.48	75.86	347,784	+0.39(+0.52%)
Feb 22, 2019	75.20	75.86	74.97	75.47	400,500	+0.50(+0.67%)
Feb 21, 2019	74.95	75.50	74.37	74.97	475,873	-0.03(-0.04%)
Feb 20, 2019	75.11	75.51	73.68	75.00	399,228	-0.18(-0.24%)
Feb 19, 2019	75.36	76.30	75.02	75.18	333,289	-0.27(-0.36%)
Feb 15, 2019	74.80	75.95	74.50	75.45	437,700	+1.14(+1.53%)
Feb 14, 2019	71.91	74.81	71.38	74.31	545,793	+2.26(+3.14%)
Feb 13, 2019	71.70	74.78	71.70	72.05	679,713	+0.07(+0.10%)
Feb 12, 2019	69.50	76.00	67.51	71.98	2,180,062	-2.25(-3.03%)
Feb 11, 2019	73.43	74.93	72.72	74.23	1,126,539	+1.05(+1.43%)
Feb 08, 2019	72.83	74.28	71.92	73.18	644,200	-0.41(-0.56%)
Feb 07, 2019	74.82	74.82	73.25	73.59	443,723	-1.54(-2.05%)
Feb 06, 2019	74.83	75.29	73.89	75.13	360,232	+0.45(+0.60%)
Feb 05, 2019	73.32	75.03	73.32	74.68	391,900	+1.22(+1.66%)
Feb 04, 2019	71.49	73.58	71.45	73.46	489,925	+1.92(+2.68%)
Feb 01, 2019	70.93	72.11	70.00	71.54	394,400	+0.58(+0.82%)
Jan 31, 2019	68.84	71.57	68.72	70.96	454,927	+2.01(+2.92%)
Jan 30, 2019	68.58	69.11	67.15	68.95	362,308	+0.75(+1.10%)
Jan 29, 2019	69.04	69.23	67.67	68.20	223,968	-0.83(-1.20%)
Jan 28, 2019	68.28	69.76	68.02	69.03	405,233	+0.03(+0.04%)
Jan 25, 2019	68.76	69.92	68.32	69.00	352,300	+1.10(+1.62%)
Jan 24, 2019	67.07	68.16	66.58	67.90	559,425	+1.07(+1.60%)
Jan 23, 2019	68.24	68.82	66.34	66.83	464,487	-1.18(-1.74%)
Jan 22, 2019	68.91	69.61	67.71	68.01	450,865	-1.45(-2.09%)
Jan 18, 2019	68.47	69.56	67.61	69.46	772,600	+1.35(+1.98%)
Jan 17, 2019	68.59	69.30	67.81	68.11	918,659	-0.81(-1.18%)
Jan 16, 2019	68.93	69.96	68.31	68.92	355,659	+0.28(+0.41%)
Jan 15, 2019	66.11	69.27	66.11	68.64	385,997	+2.57(+3.89%)
Jan 14, 2019	66.80	66.94	65.21	66.07	532,814	-1.11(-1.65%)
Jan 11, 2019	68.04	68.38	66.91	67.18	290,100	-1.30(-1.90%)
Jan 10, 2019	67.21	69.08	66.76	68.48	343,541	+1.00(+1.48%)
Jan 09, 2019	67.34	68.89	67.01	67.48	333,337	+0.62(+0.93%)
Jan 08, 2019	65.19	67.11	64.69	66.86	551,646	+2.43(+3.77%)
Jan 07, 2019	64.66	66.03	64.06	64.43	645,073	-0.05(-0.08%)
Jan 04, 2019	63.66	65.75	63.19	64.48	727,700	+1.49(+2.37%)
Jan 03, 2019	65.81	65.81	62.93	62.99	527,977	-3.23(-4.88%)
Jan 02, 2019	65.91	66.77	65.50	66.22	434,329	-1.20(-1.78%)
Dec 31, 2018	65.26	67.42	65.26	67.42	322,800	+1.68(+2.56%)
Dec 28, 2018	65.50	66.92	63.80	65.74	486,500	+0.22(+0.34%)
Dec 27, 2018	62.94	65.54	60.57	65.52	422,992	+1.60(+2.50%)
Dec 26, 2018	60.89	63.95	60.10	63.92	561,069	+3.54(+5.86%)
Dec 24, 2018	62.27	62.97	60.37	60.38	226,000	-2.40(-3.82%)
Dec 21, 2018	66.06	66.22	61.35	62.78	1,430,900	-3.15(-4.78%)
Dec 20, 2018	66.63	68.24	63.86	65.93	804,420	-1.26(-1.88%)
Dec 19, 2018	68.80	69.81	66.45	67.19	538,274	-1.61(-2.34%)
Dec 18, 2018	69.65	70.31	66.98	68.80	418,544	-0.09(-0.13%)
Dec 17, 2018	71.38	71.69	68.40	68.89	409,126	-2.45(-3.43%)
Dec 14, 2018	70.35	72.44	70.35	71.34	418,100	-0.32(-0.45%)
Dec 13, 2018	71.60	73.40	70.37	71.66	433,481	-2.19(-2.97%)
Dec 12, 2018	74.11	74.80	73.24	73.85	449,382	+1.00(+1.37%)
Dec 11, 2018	72.95	73.78	72.07	72.85	441,981	+0.95(+1.32%)
Dec 10, 2018	72.62	74.00	71.17	71.90	394,104	-0.77(-1.06%)
Dec 07, 2018	73.91	74.96	71.98	72.67	360,700	-1.68(-2.26%)
Dec 06, 2018	74.43	75.87	72.99	74.35	656,037	-1.21(-1.60%)
Dec 04, 2018	79.31	79.47	74.77	75.56	431,000	-3.75(-4.73%)

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.