Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	78.50	80.29	77.92	79.79	2,120,899	+1.31(+1.67%)
Feb 27, 2019	77.46	78.75	76.99	78.48	1,239,492	+0.72(+0.93%)
Feb 26, 2019	77.97	78.01	77.08	77.76	1,124,546	+0.01(+0.01%)
Feb 25, 2019	78.65	78.70	76.63	77.75	1,675,653	-0.90(-1.14%)
Feb 22, 2019	77.25	78.65	76.65	78.65	1,705,045	+1.90(+2.47%)
Feb 21, 2019	78.25	78.25	75.69	76.75	3,245,479	-3.09(-3.88%)
Feb 20, 2019	82.37	82.57	79.55	79.84	2,010,935	-2.59(-3.14%)
Feb 19, 2019	82.87	82.95	82.28	82.43	879,038	-0.51(-0.61%)
Feb 15, 2019	82.62	83.00	81.98	82.94	965,362	+0.62(+0.75%)
Feb 14, 2019	82.71	82.88	81.92	82.32	800,258	-0.28(-0.34%)
Feb 13, 2019	82.11	82.94	81.90	82.61	812,323	+0.27(+0.32%)
Feb 12, 2019	82.97	83.35	81.55	82.34	846,638	-0.80(-0.96%)
Feb 11, 2019	83.33	83.64	82.95	83.14	787,388	-0.35(-0.42%)
Feb 08, 2019	82.94	83.70	82.80	83.49	933,861	+0.65(+0.78%)
Feb 07, 2019	81.78	83.05	81.49	82.84	853,609	+1.12(+1.37%)
Feb 06, 2019	81.52	81.76	81.13	81.72	816,214	+0.18(+0.22%)
Feb 05, 2019	81.93	81.93	80.82	81.53	854,096	+0.02(+0.02%)
Feb 04, 2019	80.83	81.52	80.58	81.52	476,744	+0.32(+0.40%)
Feb 01, 2019	82.06	82.06	79.80	81.19	852,943	-0.82(-1.00%)
Jan 31, 2019	81.07	82.11	80.42	82.01	1,200,072	+0.90(+1.11%)
Jan 30, 2019	80.06	81.23	79.89	81.12	1,602,190	+0.82(+1.02%)
Jan 29, 2019	79.00	80.33	78.73	80.30	835,481	+1.48(+1.88%)
Jan 28, 2019	77.50	78.95	77.07	78.82	1,080,178	+1.35(+1.74%)
Jan 25, 2019	76.55	77.53	76.55	77.47	1,004,198	+0.93(+1.22%)
Jan 24, 2019	76.68	76.87	76.39	76.54	628,660	-0.08(-0.11%)
Jan 23, 2019	76.83	77.19	76.08	76.63	832,060	-0.18(-0.24%)
Jan 22, 2019	76.92	77.08	76.21	76.81	814,638	+0.02(+0.02%)
Jan 18, 2019	76.63	76.87	76.23	76.79	660,688	+0.16(+0.21%)
Jan 17, 2019	76.32	77.15	75.77	76.63	598,290	+0.11(+0.14%)
Jan 16, 2019	75.98	76.97	75.46	76.53	898,874	+0.36(+0.47%)
Jan 15, 2019	75.05	76.35	74.83	76.17	581,093	+1.29(+1.72%)
Jan 14, 2019	74.60	75.83	74.10	74.88	938,203	+0.25(+0.33%)
Jan 11, 2019	74.95	75.24	74.09	74.63	810,140	-0.20(-0.27%)
Jan 10, 2019	73.64	75.13	73.49	74.83	1,140,235	+1.21(+1.65%)
Jan 09, 2019	74.33	74.33	72.95	73.61	625,487	-0.48(-0.65%)
Jan 08, 2019	73.12	74.22	72.78	74.10	1,278,726	+1.16(+1.58%)
Jan 07, 2019	73.23	73.85	72.87	72.94	1,039,135	-0.12(-0.16%)
Jan 04, 2019	73.73	74.71	72.96	73.06	999,389	-0.52(-0.70%)
Jan 03, 2019	72.73	74.34	72.73	73.57	855,770	+0.85(+1.17%)
Jan 02, 2019	74.95	74.95	72.35	72.72	1,016,876	-2.53(-3.36%)
Dec 31, 2018	74.82	75.25	74.33	75.25	645,899	+0.43(+0.58%)
Dec 28, 2018	75.92	76.08	74.30	74.82	931,817	-0.62(-0.82%)
Dec 27, 2018	74.71	75.49	73.00	75.44	892,654	+0.32(+0.43%)
Dec 26, 2018	73.91	75.17	73.02	75.11	911,253	+1.42(+1.93%)
Dec 24, 2018	76.96	76.96	73.66	73.69	510,155	-3.31(-4.30%)
Dec 21, 2018	77.18	78.94	76.90	77.00	1,994,690	-0.38(-0.49%)
Dec 20, 2018	77.87	78.22	76.74	77.38	1,480,750	-0.62(-0.79%)
Dec 19, 2018	78.31	78.74	77.43	78.00	970,373	+0.06(+0.07%)
Dec 18, 2018	78.07	78.72	77.49	77.94	1,303,011	+0.42(+0.55%)
Dec 17, 2018	81.23	81.23	77.35	77.52	1,695,610	-3.43(-4.23%)
Dec 14, 2018	80.83	81.63	80.51	80.94	1,625,209	-0.07(-0.08%)
Dec 13, 2018	80.31	81.61	80.18	81.01	1,658,258	+0.80(+1.00%)
Dec 12, 2018	81.45	81.71	79.85	80.21	1,762,200	-0.83(-1.03%)
Dec 11, 2018	80.68	81.50	80.42	81.04	819,948	+0.52(+0.64%)
Dec 10, 2018	81.47	81.47	79.47	80.52	830,379	-0.84(-1.03%)
Dec 07, 2018	82.25	82.25	81.09	81.36	1,207,486	-0.92(-1.12%)
Dec 06, 2018	79.82	82.43	79.21	82.29	1,617,763	+2.41(+3.01%)
Dec 04, 2018	80.02	80.65	79.44	79.88	1,355,602	-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.