Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	73.36	74.52	73.24	74.13	1,737,576	+0.38(+0.52%)
Feb 27, 2019	74.08	74.15	72.39	73.75	1,617,444	-0.71(-0.95%)
Feb 26, 2019	74.72	75.29	74.44	74.46	1,230,495	-0.34(-0.45%)
Feb 25, 2019	75.81	76.31	74.71	74.80	2,174,880	+0.32(+0.43%)
Feb 22, 2019	74.52	74.80	73.97	74.48	2,567,568	+0.60(+0.81%)
Feb 21, 2019	74.33	74.94	73.25	73.88	2,012,069	-0.52(-0.69%)
Feb 20, 2019	75.18	75.52	74.25	74.40	2,589,707	-0.26(-0.35%)
Feb 19, 2019	75.10	75.32	74.58	74.66	1,559,720	-0.69(-0.91%)
Feb 15, 2019	76.25	76.33	75.14	75.35	1,311,781	-0.23(-0.31%)
Feb 14, 2019	74.82	75.90	74.45	75.58	2,624,095	+0.60(+0.80%)
Feb 13, 2019	75.83	76.02	74.90	74.99	1,722,477	-0.54(-0.72%)
Feb 12, 2019	74.70	76.03	74.51	75.53	2,237,522	+1.57(+2.13%)
Feb 11, 2019	73.95	74.33	72.84	73.96	2,098,216	+0.12(+0.16%)
Feb 08, 2019	72.72	73.88	72.18	73.84	3,129,839	+0.14(+0.18%)
Feb 07, 2019	76.86	76.95	73.58	73.70	3,956,076	-2.83(-3.70%)
Feb 06, 2019	74.04	79.05	73.87	76.53	9,850,643	+7.89(+11.49%)
Feb 05, 2019	68.01	68.81	67.68	68.64	3,079,976	+0.98(+1.46%)
Feb 04, 2019	66.96	67.68	65.97	67.66	1,921,545	+0.82(+1.23%)
Feb 01, 2019	66.26	67.28	66.15	66.83	2,030,417	+0.83(+1.26%)
Jan 31, 2019	66.55	66.78	65.62	66.00	1,939,952	-0.80(-1.19%)
Jan 30, 2019	65.93	66.94	65.05	66.80	2,156,517	+2.15(+3.33%)
Jan 29, 2019	65.51	65.78	64.42	64.65	1,751,676	-1.04(-1.58%)
Jan 28, 2019	64.39	65.92	63.88	65.69	1,930,875	+0.20(+0.30%)
Jan 25, 2019	64.51	66.05	63.87	65.49	2,242,223	+2.20(+3.48%)
Jan 24, 2019	62.50	63.98	61.90	63.28	1,836,559	+1.59(+2.58%)
Jan 23, 2019	62.47	62.78	61.08	61.69	1,640,306	-0.57(-0.91%)
Jan 22, 2019	63.00	63.09	61.84	62.26	2,313,849	-1.06(-1.67%)
Jan 18, 2019	62.62	63.85	62.17	63.32	2,727,142	+0.94(+1.51%)
Jan 17, 2019	61.70	62.99	60.65	62.38	1,725,222	+0.21(+0.33%)
Jan 16, 2019	61.86	63.08	61.75	62.17	1,765,432	+0.32(+0.51%)
Jan 15, 2019	62.05	62.45	61.57	61.86	1,286,470	+0.09(+0.15%)
Jan 14, 2019	62.95	62.95	61.72	61.76	1,802,377	-1.51(-2.39%)
Jan 11, 2019	61.73	64.09	61.46	63.27	2,748,942	+1.29(+2.08%)
Jan 10, 2019	61.00	62.71	60.82	61.98	2,514,032	+0.81(+1.33%)
Jan 09, 2019	59.56	61.90	59.46	61.17	3,822,646	+2.26(+3.83%)
Jan 08, 2019	58.69	59.19	57.62	58.91	2,437,120	+0.63(+1.09%)
Jan 07, 2019	56.98	59.33	56.85	58.28	2,361,966	+0.78(+1.35%)
Jan 04, 2019	55.27	58.42	55.27	57.50	4,501,488	+2.63(+4.79%)
Jan 03, 2019	58.56	58.97	54.33	54.87	5,203,144	-6.54(-10.65%)
Jan 02, 2019	59.51	62.31	59.42	61.41	2,044,675	+0.85(+1.40%)
Dec 31, 2018	61.27	61.50	59.98	60.56	1,450,993	-0.18(-0.30%)
Dec 28, 2018	61.33	61.81	60.37	60.74	1,815,401	-0.45(-0.74%)
Dec 27, 2018	59.18	61.25	59.09	61.20	1,632,645	+0.91(+1.51%)
Dec 26, 2018	57.37	60.36	56.70	60.28	1,992,111	+3.55(+6.26%)
Dec 24, 2018	57.67	59.20	56.67	56.73	1,444,796	-1.55(-2.65%)
Dec 21, 2018	59.91	61.00	57.75	58.28	4,467,736	-1.04(-1.75%)
Dec 20, 2018	59.64	60.92	58.26	59.32	2,416,158	-0.65(-1.09%)
Dec 19, 2018	61.78	62.65	59.42	59.97	2,178,278	-2.17(-3.49%)
Dec 18, 2018	62.28	63.73	61.96	62.14	1,841,446	+0.30(+0.48%)
Dec 17, 2018	61.90	63.61	61.49	61.84	1,983,225	-0.23(-0.38%)
Dec 14, 2018	62.14	63.26	61.80	62.07	1,844,063	-0.84(-1.34%)
Dec 13, 2018	63.17	63.64	62.61	62.91	1,828,272	+0.28(+0.45%)
Dec 12, 2018	62.85	63.67	62.08	62.63	2,937,228	+0.71(+1.15%)
Dec 11, 2018	62.14	63.27	61.47	61.92	2,747,295	+0.98(+1.60%)
Dec 10, 2018	59.82	61.22	59.47	60.94	2,890,600	-0.12(-0.19%)
Dec 07, 2018	63.55	63.97	60.89	61.06	2,538,353	-2.75(-4.31%)
Dec 06, 2018	62.45	63.88	62.37	63.81	2,924,123	-0.14(-0.21%)
Dec 04, 2018	65.80	66.35	63.88	63.94	3,001,582	-2.44(-3.68%)

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.