Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.66	77.79	74.13	76.90	1,049,814	-0.84(-1.08%)
Feb 27, 2020	80.16	80.51	77.23	77.74	752,377	-3.89(-4.76%)
Feb 26, 2020	85.60	86.13	81.34	81.63	714,347	-4.21(-4.90%)
Feb 25, 2020	88.81	90.05	85.10	85.84	587,900	-2.81(-3.17%)
Feb 24, 2020	87.80	91.50	87.78	88.65	466,072	-2.11(-2.33%)
Feb 21, 2020	92.13	92.21	89.49	90.76	478,017	-1.37(-1.48%)
Feb 20, 2020	90.65	93.00	89.27	92.13	612,092	+2.20(+2.45%)
Feb 19, 2020	89.07	93.93	86.67	89.93	999,000	-2.62(-2.83%)
Feb 18, 2020	91.69	92.94	90.91	92.55	531,988	+1.33(+1.46%)
Feb 14, 2020	91.06	91.67	90.17	91.22	393,351	-0.06(-0.07%)
Feb 13, 2020	88.69	91.52	88.34	91.28	420,169	+2.40(+2.70%)
Feb 12, 2020	88.94	89.23	87.36	88.88	329,845	+0.55(+0.62%)
Feb 11, 2020	89.12	89.12	87.12	88.33	467,884	-0.39(-0.44%)
Feb 10, 2020	86.41	89.53	85.54	88.72	517,751	+2.47(+2.86%)
Feb 07, 2020	84.82	86.37	84.68	86.26	175,371	+1.28(+1.51%)
Feb 06, 2020	84.70	85.55	84.09	84.97	198,681	+0.24(+0.28%)
Feb 05, 2020	85.80	86.09	83.55	84.73	324,556	-0.53(-0.62%)
Feb 04, 2020	84.77	85.93	84.35	85.26	319,467	+1.28(+1.53%)
Feb 03, 2020	84.51	85.38	83.77	83.98	388,993	-0.50(-0.59%)
Jan 31, 2020	86.86	87.69	83.85	84.48	502,505	-2.33(-2.69%)
Jan 30, 2020	87.31	87.87	86.00	86.81	212,668	-0.73(-0.83%)
Jan 29, 2020	84.89	88.23	84.71	87.54	388,451	+2.73(+3.22%)
Jan 28, 2020	86.06	87.28	84.52	84.81	465,021	+1.11(+1.33%)
Jan 27, 2020	83.26	84.18	82.00	83.70	602,267	-0.83(-0.98%)
Jan 24, 2020	84.38	84.90	83.50	84.53	538,085	-0.44(-0.51%)
Jan 23, 2020	84.73	85.75	84.27	84.96	541,524	-0.31(-0.36%)
Jan 22, 2020	82.76	85.80	82.65	85.27	748,678	+3.04(+3.70%)
Jan 21, 2020	84.43	84.54	81.06	82.23	635,571	-2.75(-3.24%)
Jan 17, 2020	80.20	85.36	80.20	84.98	915,073	+5.16(+6.47%)
Jan 16, 2020	83.20	83.78	77.59	79.82	1,220,765	-3.41(-4.09%)
Jan 15, 2020	83.51	84.39	83.12	83.22	513,676	-0.28(-0.34%)
Jan 14, 2020	84.71	84.99	83.24	83.51	539,937	-1.59(-1.87%)
Jan 13, 2020	84.35	85.34	83.49	85.10	431,536	+2.31(+2.79%)
Jan 10, 2020	82.80	83.36	82.00	82.79	217,869	-0.36(-0.43%)
Jan 09, 2020	83.20	84.01	82.64	83.14	331,492	+0.58(+0.71%)
Jan 08, 2020	81.96	82.86	81.59	82.56	442,382	+0.66(+0.80%)
Jan 07, 2020	81.87	83.95	81.78	81.90	619,461	+0.34(+0.41%)
Jan 06, 2020	80.06	81.88	79.90	81.57	498,916	+1.05(+1.30%)
Jan 03, 2020	77.85	81.71	77.75	80.52	1,148,646	+3.35(+4.34%)
Jan 02, 2020	78.52	79.22	73.71	77.17	901,779	-1.36(-1.73%)
Dec 31, 2019	78.15	78.79	77.75	78.52	300,339	+0.22(+0.28%)
Dec 30, 2019	78.52	78.98	77.32	78.31	250,224	-0.20(-0.26%)
Dec 27, 2019	78.63	78.92	77.91	78.51	225,007	-0.05(-0.07%)
Dec 26, 2019	77.86	78.72	77.32	78.56	209,183	+0.89(+1.15%)
Dec 24, 2019	78.20	78.28	77.24	77.67	99,820	-0.44(-0.56%)
Dec 23, 2019	78.86	79.22	77.98	78.11	350,045	-0.61(-0.78%)
Dec 20, 2019	77.61	79.20	77.19	78.72	517,330	+1.30(+1.68%)
Dec 19, 2019	77.06	77.80	76.67	77.41	349,458	+0.20(+0.26%)
Dec 18, 2019	77.96	78.59	76.31	77.21	366,748	-0.95(-1.21%)
Dec 17, 2019	78.56	78.61	77.09	78.16	329,954	-0.81(-1.03%)
Dec 16, 2019	80.67	80.67	78.01	78.97	476,602	-1.10(-1.38%)
Dec 13, 2019	79.46	80.47	78.24	80.07	571,797	+0.69(+0.87%)
Dec 12, 2019	77.49	79.72	77.14	79.38	599,834	+2.30(+2.99%)
Dec 11, 2019	76.30	77.19	75.67	77.08	258,341	+0.93(+1.22%)
Dec 10, 2019	76.47	76.69	75.23	76.15	426,885	-0.58(-0.76%)
Dec 09, 2019	75.63	77.52	75.31	76.73	873,373	+3.63(+4.97%)
Dec 06, 2019	73.08	73.50	72.12	73.10	465,937	+0.07(+0.10%)
Dec 05, 2019	72.15	73.24	71.95	73.02	776,104	+1.00(+1.39%)
Dec 04, 2019	72.20	73.07	70.54	72.02	469,505	+0.11(+0.15%)
Dec 03, 2019	72.81	73.70	71.53	71.91	716,409	-0.07(-0.10%)

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.