Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	83.89	83.96	83.81	83.89	7,571,466	+0.00(+0.00%)
Feb 27, 2019	83.91	83.96	83.82	83.89	4,844,837	+0.00(+0.00%)
Feb 26, 2019	83.77	83.96	83.75	83.89	9,570,387	+0.16(+0.20%)
Feb 25, 2019	83.86	83.89	83.70	83.72	2,971,029	+0.07(+0.08%)
Feb 22, 2019	83.58	83.70	83.56	83.65	5,946,183	+0.14(+0.17%)
Feb 21, 2019	83.53	83.65	83.44	83.51	8,166,928	-0.07(-0.08%)
Feb 20, 2019	83.51	83.61	83.39	83.58	4,223,682	+0.12(+0.14%)
Feb 19, 2019	83.37	83.51	83.32	83.46	2,727,359	+0.02(+0.03%)
Feb 15, 2019	83.30	83.46	83.30	83.44	2,340,872	+0.26(+0.31%)
Feb 14, 2019	83.04	83.23	82.92	83.18	7,243,818	+0.02(+0.03%)
Feb 13, 2019	83.35	83.39	83.09	83.16	4,582,232	-0.09(-0.11%)
Feb 12, 2019	83.11	83.30	83.10	83.25	9,572,543	+0.42(+0.51%)
Feb 11, 2019	82.85	82.89	82.71	82.83	2,732,890	+0.02(+0.03%)
Feb 08, 2019	82.69	82.81	82.57	82.81	6,086,795	+0.00(+0.00%)
Feb 07, 2019	82.90	82.90	82.67	82.81	9,804,632	-0.35(-0.42%)
Feb 06, 2019	83.11	83.23	83.04	83.16	7,200,253	+0.02(+0.03%)
Feb 05, 2019	82.97	83.28	82.95	83.14	10,401,576	+0.28(+0.34%)
Feb 04, 2019	82.67	82.92	82.62	82.85	3,687,721	+0.19(+0.23%)
Feb 01, 2019	82.71	82.78	82.48	82.67	10,081,479	+0.74(+0.91%)
Jan 31, 2019	81.76	82.06	81.71	81.92	10,637,856	+0.21(+0.26%)
Jan 30, 2019	81.27	81.85	81.18	81.71	6,623,902	+0.63(+0.77%)
Jan 29, 2019	81.18	81.20	80.93	81.09	6,080,799	-0.02(-0.03%)
Jan 28, 2019	81.11	81.18	80.93	81.11	4,863,867	-0.12(-0.14%)
Jan 25, 2019	81.20	81.32	81.18	81.23	5,585,716	+0.19(+0.23%)
Jan 24, 2019	81.00	81.09	80.81	81.04	5,209,167	+0.09(+0.11%)
Jan 23, 2019	81.00	81.11	80.72	80.95	6,613,325	+0.14(+0.17%)
Jan 22, 2019	81.20	81.20	80.74	80.81	7,005,970	-0.46(-0.57%)
Jan 18, 2019	81.20	81.46	81.20	81.27	6,228,007	+0.21(+0.26%)
Jan 17, 2019	80.79	81.14	80.69	81.07	4,309,304	+0.21(+0.26%)
Jan 16, 2019	80.88	80.97	80.78	80.86	3,952,086	+0.16(+0.20%)
Jan 15, 2019	80.58	80.74	80.44	80.69	4,045,065	+0.21(+0.26%)
Jan 14, 2019	80.58	80.63	80.39	80.49	6,579,430	-0.23(-0.29%)
Jan 11, 2019	80.67	80.81	80.60	80.72	10,071,057	-0.28(-0.34%)
Jan 10, 2019	80.46	81.00	80.37	81.00	21,658,868	+0.39(+0.49%)
Jan 09, 2019	80.65	80.81	80.58	80.60	11,520,269	+0.12(+0.14%)
Jan 08, 2019	80.18	80.49	80.02	80.49	10,563,841	+0.56(+0.70%)
Jan 07, 2019	79.30	79.95	79.30	79.93	12,000,795	+0.88(+1.11%)
Jan 04, 2019	78.26	79.17	78.26	79.05	13,644,201	+1.27(+1.64%)
Jan 03, 2019	77.66	77.91	77.59	77.77	8,568,853	+0.02(+0.03%)
Jan 02, 2019	77.50	77.89	77.40	77.75	8,503,736	-0.09(-0.12%)
Dec 31, 2018	77.91	78.05	77.82	77.84	6,100,239	+0.12(+0.15%)
Dec 28, 2018	77.66	78.01	77.54	77.73	6,641,948	+0.12(+0.15%)
Dec 27, 2018	77.33	77.71	77.10	77.61	8,625,735	-0.05(-0.06%)
Dec 26, 2018	76.55	77.68	76.29	77.66	8,051,174	+1.30(+1.70%)
Dec 24, 2018	77.01	77.13	76.36	76.36	5,301,528	-0.58(-0.75%)
Dec 21, 2018	77.40	77.59	76.82	76.94	10,195,934	-0.46(-0.60%)
Dec 20, 2018	77.89	77.96	76.87	77.40	20,909,494	-0.79(-1.01%)
Dec 19, 2018	78.93	79.10	78.10	78.19	7,372,592	-0.71(-0.90%)
Dec 18, 2018	79.16	79.24	78.74	78.90	9,821,007	-0.23(-0.29%)
Dec 17, 2018	79.66	79.66	79.02	79.13	8,128,517	-0.53(-0.67%)
Dec 14, 2018	79.89	79.94	79.58	79.66	6,940,423	-0.35(-0.43%)
Dec 13, 2018	79.99	80.08	79.89	80.01	6,044,460	+0.21(+0.26%)
Dec 12, 2018	79.83	80.03	79.78	79.80	7,875,211	+0.23(+0.29%)
Dec 11, 2018	79.69	79.78	79.48	79.57	6,198,595	+0.21(+0.26%)
Dec 10, 2018	79.39	79.46	79.06	79.36	5,570,902	-0.07(-0.09%)
Dec 07, 2018	79.71	79.92	79.36	79.43	7,335,478	-0.07(-0.09%)
Dec 06, 2018	79.39	79.62	79.20	79.50	9,504,029	-0.35(-0.43%)
Dec 04, 2018	80.15	80.19	79.74	79.85	9,305,855	-0.42(-0.52%)

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.