Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	78.43	80.23	77.86	79.73	2,122,582	+1.31(+1.67%)
Feb 27, 2019	77.40	78.68	76.93	78.42	1,240,476	+0.72(+0.93%)
Feb 26, 2019	77.91	77.95	77.02	77.69	1,125,438	+0.01(+0.01%)
Feb 25, 2019	78.58	78.63	76.56	77.69	1,676,982	-0.90(-1.14%)
Feb 22, 2019	77.19	78.59	76.59	78.58	1,706,398	+1.89(+2.47%)
Feb 21, 2019	78.19	78.19	75.63	76.69	3,248,053	-3.09(-3.87%)
Feb 20, 2019	82.31	82.51	79.49	79.78	2,012,530	-2.58(-3.14%)
Feb 19, 2019	82.81	82.88	82.22	82.37	879,735	-0.51(-0.61%)
Feb 15, 2019	82.56	82.93	81.91	82.87	966,128	+0.62(+0.75%)
Feb 14, 2019	82.65	82.81	81.86	82.26	800,892	-0.28(-0.34%)
Feb 13, 2019	82.05	82.87	81.83	82.54	812,968	+0.27(+0.32%)
Feb 12, 2019	82.91	83.28	81.48	82.27	847,310	-0.80(-0.96%)
Feb 11, 2019	83.26	83.58	82.89	83.07	788,012	-0.35(-0.42%)
Feb 08, 2019	82.87	83.64	82.74	83.42	934,602	+0.65(+0.78%)
Feb 07, 2019	81.72	82.98	81.43	82.77	854,286	+1.12(+1.37%)
Feb 06, 2019	81.46	81.69	81.07	81.65	816,861	+0.18(+0.22%)
Feb 05, 2019	81.87	81.87	80.76	81.47	854,774	+0.02(+0.02%)
Feb 04, 2019	80.76	81.46	80.51	81.45	477,122	+0.32(+0.40%)
Feb 01, 2019	82.00	82.00	79.73	81.13	853,620	-0.82(-1.00%)
Jan 31, 2019	81.00	82.05	80.35	81.95	1,201,024	+0.90(+1.11%)
Jan 30, 2019	80.00	81.17	79.83	81.05	1,603,461	+0.81(+1.01%)
Jan 29, 2019	78.93	80.26	78.67	80.24	836,144	+1.48(+1.88%)
Jan 28, 2019	77.44	78.89	77.00	78.76	1,081,035	+1.35(+1.74%)
Jan 25, 2019	76.49	77.47	76.49	77.41	1,004,995	+0.93(+1.22%)
Jan 24, 2019	76.62	76.81	76.33	76.48	629,159	-0.08(-0.11%)
Jan 23, 2019	76.77	77.13	76.02	76.56	832,720	-0.18(-0.24%)
Jan 22, 2019	76.86	77.02	76.15	76.75	815,284	+0.02(+0.02%)
Jan 18, 2019	76.56	76.81	76.17	76.73	661,212	+0.16(+0.21%)
Jan 17, 2019	76.26	77.09	75.71	76.57	598,765	+0.11(+0.14%)
Jan 16, 2019	75.92	76.91	75.40	76.46	899,587	+0.36(+0.47%)
Jan 15, 2019	74.99	76.29	74.77	76.11	581,554	+1.29(+1.72%)
Jan 14, 2019	74.54	75.77	74.04	74.82	938,947	+0.25(+0.33%)
Jan 11, 2019	74.89	75.18	74.03	74.57	810,782	-0.20(-0.27%)
Jan 10, 2019	73.58	75.07	73.43	74.77	1,141,140	+1.21(+1.65%)
Jan 09, 2019	74.27	74.27	72.89	73.56	625,983	-0.48(-0.65%)
Jan 08, 2019	73.07	74.16	72.73	74.04	1,279,740	+1.16(+1.58%)
Jan 07, 2019	73.17	73.79	72.82	72.88	1,039,959	-0.12(-0.16%)
Jan 04, 2019	73.67	74.65	72.90	73.00	1,000,182	-0.52(-0.70%)
Jan 03, 2019	72.68	74.28	72.68	73.51	856,449	+0.85(+1.17%)
Jan 02, 2019	74.89	74.89	72.29	72.67	1,017,682	-2.53(-3.36%)
Dec 31, 2018	74.76	75.19	74.27	75.19	646,412	+0.43(+0.58%)
Dec 28, 2018	75.86	76.02	74.24	74.76	932,556	-0.61(-0.82%)
Dec 27, 2018	74.65	75.43	72.94	75.38	893,362	+0.32(+0.43%)
Dec 26, 2018	73.86	75.11	72.96	75.05	911,976	+1.42(+1.93%)
Dec 24, 2018	76.90	76.90	73.61	73.63	510,559	-3.31(-4.30%)
Dec 21, 2018	77.12	78.87	76.84	76.94	1,996,272	-0.38(-0.49%)
Dec 20, 2018	77.81	78.16	76.68	77.32	1,481,925	-0.61(-0.79%)
Dec 19, 2018	78.25	78.68	77.37	77.94	971,142	+0.06(+0.07%)
Dec 18, 2018	78.01	78.66	77.43	77.88	1,304,045	+0.42(+0.55%)
Dec 17, 2018	81.17	81.17	77.29	77.45	1,696,955	-3.42(-4.23%)
Dec 14, 2018	80.76	81.57	80.45	80.88	1,626,499	-0.07(-0.08%)
Dec 13, 2018	80.25	81.54	80.11	80.94	1,659,574	+0.80(+1.00%)
Dec 12, 2018	81.39	81.65	79.78	80.15	1,763,598	-0.83(-1.03%)
Dec 11, 2018	80.62	81.44	80.35	80.98	820,598	+0.52(+0.65%)
Dec 10, 2018	81.41	81.41	79.41	80.46	831,038	-0.84(-1.03%)
Dec 07, 2018	82.18	82.18	81.03	81.30	1,208,444	-0.92(-1.12%)
Dec 06, 2018	79.76	82.36	79.15	82.22	1,619,046	+2.41(+3.01%)
Dec 04, 2018	79.96	80.58	79.38	79.82	1,356,677	-0.09(-0.11%)

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.