Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	61.54	63.46	61.34	62.96	1,877,087	+1.34(+2.17%)
Feb 27, 2019	62.00	62.00	60.96	61.63	1,480,606	-0.46(-0.74%)
Feb 26, 2019	62.61	62.85	62.05	62.08	1,447,012	-0.79(-1.26%)
Feb 25, 2019	62.42	63.25	62.32	62.87	2,015,751	+0.92(+1.48%)
Feb 22, 2019	61.79	62.05	61.42	61.96	1,157,153	+0.36(+0.59%)
Feb 21, 2019	61.41	62.13	61.21	61.60	1,445,500	+0.12(+0.19%)
Feb 20, 2019	61.18	61.85	60.95	61.48	1,864,647	+0.24(+0.40%)
Feb 19, 2019	61.31	61.74	60.56	61.24	1,813,495	-0.33(-0.54%)
Feb 15, 2019	62.17	62.42	60.85	61.57	1,998,794	-0.50(-0.80%)
Feb 14, 2019	58.30	62.43	56.81	62.06	4,466,588	-0.80(-1.27%)
Feb 13, 2019	61.73	62.88	61.73	62.86	2,630,818	+1.17(+1.90%)
Feb 12, 2019	60.85	62.00	60.63	61.69	4,558,693	+1.50(+2.50%)
Feb 11, 2019	60.57	61.12	60.17	60.19	2,174,389	-0.21(-0.36%)
Feb 08, 2019	59.83	60.53	59.49	60.41	1,684,512	+0.33(+0.55%)
Feb 07, 2019	60.13	60.44	59.73	60.07	1,151,748	-0.47(-0.77%)
Feb 06, 2019	60.75	60.80	60.19	60.54	962,812	-0.45(-0.74%)
Feb 05, 2019	61.11	61.45	60.90	60.99	1,576,099	+0.19(+0.30%)
Feb 04, 2019	59.20	60.82	58.94	60.81	1,072,149	+1.62(+2.74%)
Feb 01, 2019	58.92	60.11	58.92	59.19	1,544,956	-0.13(-0.21%)
Jan 31, 2019	57.95	59.31	57.95	59.31	1,667,006	+1.38(+2.39%)
Jan 30, 2019	57.84	58.10	57.48	57.93	1,088,437	+0.39(+0.68%)
Jan 29, 2019	58.32	58.32	57.39	57.54	1,025,963	-0.39(-0.67%)
Jan 28, 2019	58.31	58.48	57.86	57.93	883,608	-0.95(-1.61%)
Jan 25, 2019	57.86	58.88	57.86	58.88	1,035,234	+1.42(+2.48%)
Jan 24, 2019	57.86	58.19	57.26	57.45	959,809	-0.46(-0.79%)
Jan 23, 2019	58.21	58.47	57.75	57.91	980,575	-0.02(-0.03%)
Jan 22, 2019	58.96	58.98	57.59	57.93	883,880	-1.15(-1.95%)
Jan 18, 2019	57.42	59.13	57.21	59.08	1,699,585	+2.16(+3.80%)
Jan 17, 2019	55.94	57.37	55.94	56.91	1,183,709	+0.67(+1.20%)
Jan 16, 2019	55.39	56.46	55.39	56.24	1,544,526	+0.82(+1.48%)
Jan 15, 2019	54.81	55.78	54.66	55.42	1,159,722	+0.62(+1.14%)
Jan 14, 2019	54.17	54.89	54.16	54.80	1,774,325	+0.07(+0.12%)
Jan 11, 2019	54.94	55.15	54.37	54.73	875,683	-0.56(-1.01%)
Jan 10, 2019	54.27	55.31	53.99	55.29	1,437,196	+0.86(+1.58%)
Jan 09, 2019	54.72	55.17	54.37	54.43	1,314,474	-0.27(-0.50%)
Jan 08, 2019	54.69	54.94	53.97	54.70	1,331,767	+0.49(+0.90%)
Jan 07, 2019	55.05	55.07	54.10	54.21	1,330,238	-0.60(-1.10%)
Jan 04, 2019	53.57	55.19	53.39	54.82	898,037	+2.01(+3.80%)
Jan 03, 2019	54.20	54.25	52.59	52.81	828,409	-1.80(-3.30%)
Jan 02, 2019	54.50	54.91	53.89	54.61	1,501,560	-0.78(-1.41%)
Dec 31, 2018	54.93	55.51	54.79	55.39	1,379,356	+0.91(+1.66%)
Dec 28, 2018	55.27	55.27	54.11	54.49	1,149,155	-0.27(-0.50%)
Dec 27, 2018	53.17	54.76	52.54	54.76	1,029,126	+0.66(+1.23%)
Dec 26, 2018	51.46	54.11	51.07	54.10	776,489	+2.79(+5.44%)
Dec 24, 2018	51.44	52.11	50.86	51.31	717,466	-0.87(-1.66%)
Dec 21, 2018	53.14	53.77	51.81	52.18	1,527,730	-0.83(-1.56%)
Dec 20, 2018	54.15	54.34	52.24	53.00	1,662,073	-1.35(-2.48%)
Dec 19, 2018	54.05	56.04	53.57	54.35	2,597,403	+0.60(+1.13%)
Dec 18, 2018	55.58	56.06	53.51	53.75	3,031,470	-1.49(-2.70%)
Dec 17, 2018	57.17	57.25	54.94	55.24	3,038,947	-2.25(-3.92%)
Dec 14, 2018	59.28	59.60	57.41	57.49	1,435,547	-2.24(-3.76%)
Dec 13, 2018	60.44	60.59	59.47	59.73	818,313	-0.39(-0.65%)
Dec 12, 2018	59.78	60.71	59.56	60.12	1,040,180	+0.70(+1.18%)
Dec 11, 2018	60.96	60.98	59.21	59.42	879,421	-0.82(-1.36%)
Dec 10, 2018	58.96	60.55	58.68	60.24	1,248,496	+1.21(+2.05%)
Dec 07, 2018	60.95	60.95	58.68	59.03	1,734,654	-2.33(-3.80%)
Dec 06, 2018	59.50	61.50	58.93	61.36	1,851,688	+0.31(+0.51%)
Dec 04, 2018	64.32	64.48	60.64	61.05	1,814,531	-3.43(-5.32%)

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.