Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	83.92	84.37	83.48	83.85	2,563,752	-0.47(-0.56%)
Feb 27, 2019	86.01	86.01	83.80	84.32	5,408,695	-2.08(-2.41%)
Feb 26, 2019	88.54	88.86	86.15	86.40	4,668,067	-2.79(-3.13%)
Feb 25, 2019	88.08	90.17	87.52	89.19	5,284,325	+2.41(+2.78%)
Feb 22, 2019	87.23	87.52	86.28	86.78	3,808,034	+0.15(+0.17%)
Feb 21, 2019	86.14	86.69	85.33	86.63	5,216,310	+0.09(+0.11%)
Feb 20, 2019	85.38	86.59	85.02	86.54	4,434,482	+1.61(+1.89%)
Feb 19, 2019	85.39	85.46	84.44	84.93	2,935,031	-0.50(-0.58%)
Feb 15, 2019	85.01	85.67	84.49	85.43	3,812,608	+1.18(+1.41%)
Feb 14, 2019	84.01	85.24	84.01	84.24	3,551,048	-0.12(-0.14%)
Feb 13, 2019	85.85	85.92	84.11	84.36	4,383,956	-1.24(-1.45%)
Feb 12, 2019	82.87	86.00	82.49	85.60	6,379,739	+3.65(+4.46%)
Feb 11, 2019	80.39	82.14	80.30	81.95	4,280,026	+1.60(+1.99%)
Feb 08, 2019	81.39	82.31	79.68	80.35	6,087,409	-2.96(-3.55%)
Feb 07, 2019	80.28	84.13	80.02	83.31	9,587,795	-1.58(-1.86%)
Feb 06, 2019	84.92	86.90	84.31	84.89	10,731,283	+2.03(+2.45%)
Feb 05, 2019	81.32	83.27	81.26	82.86	6,338,659	+1.41(+1.74%)
Feb 04, 2019	80.84	81.44	80.08	81.44	3,543,395	+0.28(+0.34%)
Feb 01, 2019	80.01	82.36	79.97	81.17	5,354,337	+1.26(+1.57%)
Jan 31, 2019	80.11	80.64	79.45	79.91	3,317,036	-0.63(-0.79%)
Jan 30, 2019	79.56	80.80	78.63	80.54	5,501,496	+1.82(+2.31%)
Jan 29, 2019	78.43	79.07	77.87	78.73	3,806,437	+0.07(+0.09%)
Jan 28, 2019	76.79	78.73	75.85	78.65	3,981,312	+0.39(+0.49%)
Jan 25, 2019	78.60	79.53	78.10	78.27	6,179,111	+0.91(+1.18%)
Jan 24, 2019	74.84	78.22	74.54	77.36	9,138,131	+4.91(+6.78%)
Jan 23, 2019	73.46	73.91	71.89	72.45	3,790,888	-0.17(-0.24%)
Jan 22, 2019	73.62	73.68	72.11	72.62	5,488,934	-1.56(-2.10%)
Jan 18, 2019	73.50	75.24	73.11	74.18	9,604,546	+1.52(+2.08%)
Jan 17, 2019	72.45	72.95	71.24	72.67	5,768,990	+0.73(+1.02%)
Jan 16, 2019	72.08	73.42	71.89	71.93	6,120,210	+0.25(+0.35%)
Jan 15, 2019	72.39	72.81	71.13	71.68	5,923,423	-0.50(-0.69%)
Jan 14, 2019	71.89	72.91	71.44	72.18	3,633,074	-0.80(-1.09%)
Jan 11, 2019	72.78	74.33	72.50	72.98	3,755,104	-0.50(-0.69%)
Jan 10, 2019	72.63	73.58	71.85	73.48	3,371,794	+0.08(+0.11%)
Jan 09, 2019	71.11	73.45	70.87	73.40	6,789,067	+3.21(+4.58%)
Jan 08, 2019	70.20	70.74	69.38	70.19	4,330,804	+0.39(+0.57%)
Jan 07, 2019	69.42	70.71	68.76	69.79	3,809,102	+0.51(+0.74%)
Jan 04, 2019	67.36	69.59	67.03	69.28	5,300,317	+3.20(+4.84%)
Jan 03, 2019	67.31	68.13	65.86	66.08	5,776,191	-2.81(-4.08%)
Jan 02, 2019	66.03	69.13	65.71	68.89	5,141,476	+1.61(+2.39%)
Dec 31, 2018	66.65	67.28	65.90	67.28	4,072,249	+1.06(+1.59%)
Dec 28, 2018	66.83	67.69	65.84	66.23	4,501,790	-0.81(-1.21%)
Dec 27, 2018	64.93	67.04	64.21	67.04	3,781,250	+1.14(+1.73%)
Dec 26, 2018	62.90	66.39	62.09	65.90	5,695,151	+3.73(+6.00%)
Dec 24, 2018	64.59	64.73	62.14	62.17	2,469,858	-2.41(-3.74%)
Dec 21, 2018	66.36	67.05	64.35	64.59	6,508,999	-1.48(-2.24%)
Dec 20, 2018	65.60	67.31	65.23	66.06	6,510,835	+0.59(+0.90%)
Dec 19, 2018	70.24	70.99	65.44	65.48	6,557,954	-5.23(-7.40%)
Dec 18, 2018	69.98	72.11	69.77	70.71	5,658,268	+1.60(+2.31%)
Dec 17, 2018	70.79	71.72	68.52	69.11	3,776,167	-2.11(-2.97%)
Dec 14, 2018	71.11	72.95	70.96	71.22	3,479,017	-1.16(-1.60%)
Dec 13, 2018	73.85	73.85	71.69	72.38	5,644,593	-0.61(-0.83%)
Dec 12, 2018	73.28	74.47	72.68	72.99	6,687,080	+0.79(+1.09%)
Dec 11, 2018	71.75	73.83	71.28	72.20	4,749,328	+2.64(+3.79%)
Dec 10, 2018	69.94	71.03	67.88	69.56	5,529,183	-0.46(-0.65%)
Dec 07, 2018	74.25	75.06	69.93	70.02	4,541,841	-5.08(-6.76%)
Dec 06, 2018	73.07	75.13	72.61	75.10	4,174,437	+0.21(+0.28%)
Dec 04, 2018	77.90	79.01	74.83	74.89	6,696,517	-3.52(-4.49%)

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.