Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.86	74.33	69.86	73.65	1,846,104	+1.04(+1.44%)
Feb 27, 2020	71.59	76.04	69.66	72.60	1,707,684	-0.97(-1.32%)
Feb 26, 2020	76.98	77.77	72.89	73.58	1,397,740	-2.90(-3.79%)
Feb 25, 2020	81.38	81.52	75.98	76.48	1,263,483	-4.24(-5.26%)
Feb 24, 2020	79.90	81.89	79.01	80.72	1,169,863	-3.42(-4.06%)
Feb 21, 2020	85.36	85.55	83.54	84.14	803,004	-2.20(-2.54%)
Feb 20, 2020	85.47	87.56	85.47	86.34	817,582	+0.75(+0.87%)
Feb 19, 2020	85.88	86.39	85.32	85.59	953,069	-0.22(-0.25%)
Feb 18, 2020	87.50	88.54	85.19	85.81	1,161,993	-3.00(-3.38%)
Feb 14, 2020	88.69	89.19	87.72	88.81	868,713	+0.09(+0.10%)
Feb 13, 2020	88.06	89.11	87.58	88.72	906,624	-0.61(-0.68%)
Feb 12, 2020	88.16	91.36	87.67	89.33	1,495,832	+3.71(+4.33%)
Feb 11, 2020	85.39	86.45	84.58	85.62	758,307	+0.79(+0.93%)
Feb 10, 2020	85.39	86.26	84.57	84.84	1,152,534	-1.07(-1.25%)
Feb 07, 2020	87.32	88.33	85.74	85.91	889,342	-2.41(-2.73%)
Feb 06, 2020	90.07	90.43	88.06	88.33	956,923	-1.11(-1.24%)
Feb 05, 2020	88.34	90.62	88.20	89.44	2,279,811	+2.83(+3.27%)
Feb 04, 2020	87.87	89.43	86.49	86.61	1,184,808	+0.73(+0.84%)
Feb 03, 2020	87.05	88.14	85.72	85.88	1,048,906	-0.75(-0.86%)
Jan 31, 2020	90.49	90.60	86.13	86.63	937,441	-4.20(-4.63%)
Jan 30, 2020	88.29	90.99	87.83	90.83	723,998	+1.48(+1.66%)
Jan 29, 2020	90.23	91.19	89.19	89.35	856,731	-0.29(-0.32%)
Jan 28, 2020	91.68	91.89	89.50	89.64	900,943	-1.21(-1.33%)
Jan 27, 2020	91.86	92.66	90.67	90.85	1,004,148	-3.51(-3.72%)
Jan 24, 2020	96.54	96.86	93.47	94.36	559,587	-1.93(-2.00%)
Jan 23, 2020	96.22	96.88	94.50	96.29	572,944	-1.18(-1.21%)
Jan 22, 2020	98.49	98.87	97.44	97.47	474,165	-0.69(-0.70%)
Jan 21, 2020	99.80	99.99	98.14	98.15	845,705	-2.17(-2.16%)
Jan 17, 2020	99.36	100.35	98.78	100.32	721,395	+1.55(+1.57%)
Jan 16, 2020	98.90	100.15	98.42	98.77	606,993	+0.65(+0.66%)
Jan 15, 2020	98.59	99.32	97.58	98.12	746,381	-1.15(-1.16%)
Jan 14, 2020	99.39	100.64	99.20	99.28	797,141	-0.35(-0.35%)
Jan 13, 2020	100.00	100.61	99.13	99.63	661,856	-0.23(-0.23%)
Jan 10, 2020	102.63	102.78	99.79	99.85	936,536	-2.80(-2.73%)
Jan 09, 2020	105.88	106.73	99.70	102.66	1,933,065	-2.91(-2.76%)
Jan 08, 2020	106.06	107.39	104.95	105.57	635,843	+0.58(+0.55%)
Jan 07, 2020	104.98	106.13	104.04	104.99	556,204	+0.01(+0.01%)
Jan 06, 2020	101.74	105.05	101.33	104.98	688,381	+2.34(+2.28%)
Jan 03, 2020	102.92	104.19	102.21	102.65	645,925	-2.05(-1.96%)
Jan 02, 2020	105.28	105.74	103.90	104.69	840,639	+0.20(+0.19%)
Dec 31, 2019	103.36	104.94	102.95	104.50	385,602	+1.13(+1.10%)
Dec 30, 2019	103.43	104.42	102.50	103.36	359,121	-0.04(-0.04%)
Dec 27, 2019	104.16	105.07	103.21	103.40	500,921	-0.84(-0.81%)
Dec 26, 2019	104.35	105.06	103.69	104.25	292,758	+0.23(+0.22%)
Dec 24, 2019	104.42	104.47	103.33	104.02	191,996	-0.23(-0.22%)
Dec 23, 2019	104.63	104.76	103.44	104.25	678,815	-0.33(-0.31%)
Dec 20, 2019	104.64	105.24	103.99	104.57	972,963	+0.57(+0.54%)
Dec 19, 2019	105.81	106.19	103.94	104.01	853,006	-2.24(-2.10%)
Dec 18, 2019	105.11	106.63	104.42	106.24	758,457	+1.53(+1.46%)
Dec 17, 2019	103.78	104.86	102.89	104.71	952,387	+0.86(+0.83%)
Dec 16, 2019	104.78	105.54	103.48	103.85	651,122	+0.09(+0.09%)
Dec 13, 2019	105.17	106.32	103.59	103.76	889,040	-0.72(-0.69%)
Dec 12, 2019	102.13	104.71	100.99	104.47	804,360	+2.61(+2.57%)
Dec 11, 2019	100.33	102.03	99.67	101.86	780,740	+1.13(+1.12%)
Dec 10, 2019	101.60	103.12	100.65	100.73	837,286	-0.91(-0.89%)
Dec 09, 2019	100.74	102.17	100.37	101.63	805,309	+0.85(+0.85%)
Dec 06, 2019	100.65	102.80	100.58	100.78	961,089	+0.68(+0.68%)
Dec 05, 2019	97.53	100.13	97.27	100.10	1,270,187	+3.36(+3.47%)
Dec 04, 2019	93.60	97.16	92.93	96.74	1,046,774	+3.26(+3.49%)
Dec 03, 2019	94.14	94.37	92.71	93.48	1,233,556	-2.64(-2.75%)

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.