Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	81.40	81.40	78.08	79.95	3,696,008	-2.80(-3.38%)
Feb 27, 2020	86.68	87.70	82.69	82.75	2,663,453	-4.10(-4.72%)
Feb 26, 2020	87.03	88.02	86.82	86.85	2,113,890	-0.10(-0.12%)
Feb 25, 2020	88.32	88.70	86.77	86.95	2,085,887	-1.22(-1.38%)
Feb 24, 2020	88.65	89.06	87.83	88.17	2,156,394	-0.59(-0.66%)
Feb 21, 2020	88.66	89.44	88.54	88.76	1,721,786	+0.10(+0.11%)
Feb 20, 2020	88.66	88.80	88.03	88.67	1,406,555	-0.02(-0.02%)
Feb 19, 2020	89.07	89.41	88.67	88.68	1,516,509	-0.41(-0.46%)
Feb 18, 2020	88.65	89.28	88.32	89.09	1,360,278	+0.87(+0.99%)
Feb 14, 2020	87.96	88.42	87.77	88.22	1,971,681	+0.57(+0.65%)
Feb 13, 2020	86.83	87.77	86.51	87.64	1,201,102	+0.95(+1.09%)
Feb 12, 2020	85.79	86.85	85.52	86.70	1,989,427	+0.48(+0.56%)
Feb 11, 2020	86.39	86.60	86.13	86.22	1,014,384	+0.04(+0.05%)
Feb 10, 2020	86.03	86.20	85.64	86.17	967,653	+0.34(+0.39%)
Feb 07, 2020	86.25	86.52	85.79	85.84	915,139	-0.13(-0.15%)
Feb 06, 2020	86.00	86.26	85.61	85.97	1,118,836	-0.09(-0.11%)
Feb 05, 2020	85.61	86.10	85.11	86.06	1,355,019	+0.32(+0.37%)
Feb 04, 2020	86.44	86.73	85.71	85.74	1,754,912	-1.08(-1.24%)
Feb 03, 2020	86.22	86.86	86.20	86.82	1,959,032	+0.86(+1.00%)
Jan 31, 2020	86.48	87.23	85.66	85.96	2,618,866	-0.62(-0.72%)
Jan 30, 2020	85.35	86.80	84.87	86.58	2,111,598	+1.65(+1.95%)
Jan 29, 2020	84.78	85.10	84.06	84.93	1,849,351	+0.16(+0.19%)
Jan 28, 2020	84.87	85.04	84.17	84.76	2,570,332	+0.00(+0.00%)
Jan 27, 2020	85.15	85.79	84.56	84.76	1,619,286	-0.40(-0.46%)
Jan 24, 2020	84.93	85.79	84.85	85.16	1,370,326	+0.22(+0.26%)
Jan 23, 2020	84.62	85.12	84.38	84.93	2,022,254	+0.40(+0.48%)
Jan 22, 2020	84.34	84.68	84.09	84.53	1,373,057	+0.48(+0.57%)
Jan 21, 2020	83.08	84.11	82.88	84.05	1,779,735	+1.08(+1.30%)
Jan 17, 2020	82.73	83.30	82.29	82.97	2,369,251	+0.22(+0.26%)
Jan 16, 2020	82.06	82.80	81.74	82.76	1,853,862	+0.87(+1.06%)
Jan 15, 2020	81.09	82.17	81.09	81.89	1,582,702	+1.04(+1.29%)
Jan 14, 2020	80.61	80.86	80.11	80.85	1,792,461	+0.26(+0.32%)
Jan 13, 2020	79.69	80.69	79.69	80.59	1,965,332	+0.96(+1.20%)
Jan 10, 2020	79.34	79.71	79.26	79.63	1,417,971	+0.47(+0.60%)
Jan 09, 2020	78.29	79.22	78.18	79.16	1,204,703	+0.78(+1.00%)
Jan 08, 2020	78.49	78.64	77.89	78.38	1,538,211	+0.10(+0.13%)
Jan 07, 2020	78.21	78.37	77.74	78.27	1,252,989	-0.30(-0.38%)
Jan 06, 2020	78.60	79.00	78.14	78.57	1,649,100	+0.06(+0.08%)
Jan 03, 2020	78.01	78.92	77.89	78.51	2,160,774	+0.49(+0.63%)
Jan 02, 2020	79.51	79.62	77.84	78.02	1,797,818	-1.34(-1.69%)
Dec 31, 2019	79.47	79.91	79.00	79.37	1,612,736	+0.05(+0.07%)
Dec 30, 2019	79.29	79.44	78.88	79.31	1,211,281	-0.12(-0.15%)
Dec 27, 2019	78.96	79.45	78.89	79.44	1,114,319	+0.48(+0.61%)
Dec 26, 2019	78.91	79.16	78.43	78.95	955,082	+0.11(+0.14%)
Dec 24, 2019	78.57	79.00	78.43	78.84	423,578	+0.12(+0.15%)
Dec 23, 2019	79.97	79.98	78.44	78.72	1,512,969	-1.18(-1.48%)
Dec 20, 2019	79.44	80.40	79.13	79.90	3,213,271	+0.58(+0.73%)
Dec 19, 2019	78.96	79.47	78.50	79.32	2,183,588	+0.45(+0.57%)
Dec 18, 2019	78.59	78.91	77.97	78.88	1,602,873	+0.49(+0.63%)
Dec 17, 2019	77.72	78.79	77.64	78.39	1,723,048	+0.40(+0.51%)
Dec 16, 2019	76.96	78.00	76.70	77.99	2,584,571	+1.25(+1.63%)
Dec 13, 2019	76.29	76.94	75.82	76.74	1,067,836	+0.34(+0.45%)
Dec 12, 2019	76.70	77.04	76.20	76.40	1,426,295	-0.65(-0.84%)
Dec 11, 2019	76.72	77.10	76.49	77.04	1,194,527	+0.29(+0.38%)
Dec 10, 2019	76.41	77.04	76.41	76.75	1,391,210	+0.36(+0.47%)
Dec 09, 2019	76.67	76.77	76.27	76.39	935,308	-0.26(-0.34%)
Dec 06, 2019	76.70	77.15	76.46	76.65	1,417,158	-0.33(-0.42%)
Dec 05, 2019	76.51	77.10	76.34	76.97	1,563,106	+0.31(+0.40%)
Dec 04, 2019	75.61	76.79	75.56	76.66	1,648,927	+0.71(+0.93%)
Dec 03, 2019	75.92	76.22	75.47	75.96	1,305,872	+0.60(+0.80%)

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.