Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.89	74.37	69.89	73.68	1,845,309	+1.04(+1.44%)
Feb 27, 2020	71.62	76.08	69.69	72.64	1,706,949	-0.97(-1.32%)
Feb 26, 2020	77.01	77.81	72.92	73.61	1,397,138	-2.90(-3.79%)
Feb 25, 2020	81.41	81.55	76.02	76.51	1,262,939	-4.25(-5.26%)
Feb 24, 2020	79.93	81.92	79.05	80.76	1,169,359	-3.42(-4.06%)
Feb 21, 2020	85.40	85.58	83.58	84.18	802,658	-2.20(-2.54%)
Feb 20, 2020	85.51	87.60	85.51	86.38	817,230	+0.75(+0.87%)
Feb 19, 2020	85.92	86.43	85.36	85.63	952,658	-0.22(-0.25%)
Feb 18, 2020	87.54	88.58	85.22	85.85	1,161,492	-3.00(-3.38%)
Feb 14, 2020	88.73	89.23	87.76	88.85	868,339	+0.09(+0.10%)
Feb 13, 2020	88.10	89.15	87.62	88.76	906,234	-0.61(-0.68%)
Feb 12, 2020	88.20	91.40	87.71	89.37	1,495,188	+3.71(+4.33%)
Feb 11, 2020	85.43	86.49	84.62	85.66	757,980	+0.79(+0.93%)
Feb 10, 2020	85.43	86.30	84.61	84.87	1,152,037	-1.07(-1.25%)
Feb 07, 2020	87.36	88.36	85.78	85.95	888,959	-2.42(-2.73%)
Feb 06, 2020	90.10	90.47	88.10	88.36	956,511	-1.11(-1.24%)
Feb 05, 2020	88.37	90.66	88.23	89.48	2,278,829	+2.83(+3.27%)
Feb 04, 2020	87.91	89.47	86.52	86.64	1,184,298	+0.73(+0.84%)
Feb 03, 2020	87.09	88.18	85.76	85.92	1,048,454	-0.75(-0.86%)
Jan 31, 2020	90.53	90.64	86.17	86.66	937,038	-4.21(-4.63%)
Jan 30, 2020	88.32	91.03	87.87	90.87	723,686	+1.48(+1.66%)
Jan 29, 2020	90.27	91.23	89.23	89.39	856,362	-0.29(-0.32%)
Jan 28, 2020	91.71	91.93	89.54	89.68	900,555	-1.21(-1.33%)
Jan 27, 2020	91.90	92.70	90.71	90.89	1,003,716	-3.51(-3.72%)
Jan 24, 2020	96.59	96.90	93.51	94.40	559,346	-1.93(-2.00%)
Jan 23, 2020	96.26	96.92	94.54	96.33	572,697	-1.18(-1.21%)
Jan 22, 2020	98.53	98.91	97.48	97.51	473,961	-0.69(-0.70%)
Jan 21, 2020	99.85	100.03	98.19	98.20	845,340	-2.17(-2.16%)
Jan 17, 2020	99.40	100.39	98.82	100.36	721,084	+1.55(+1.57%)
Jan 16, 2020	98.94	100.19	98.47	98.81	606,732	+0.65(+0.66%)
Jan 15, 2020	98.63	99.36	97.62	98.17	746,059	-1.15(-1.16%)
Jan 14, 2020	99.43	100.68	99.24	99.32	796,798	-0.35(-0.35%)
Jan 13, 2020	100.05	100.66	99.17	99.67	661,571	-0.23(-0.23%)
Jan 10, 2020	102.67	102.83	99.84	99.90	936,132	-2.80(-2.73%)
Jan 09, 2020	105.92	106.78	99.75	102.70	1,932,232	-2.91(-2.76%)
Jan 08, 2020	106.10	107.43	105.00	105.61	635,569	+0.58(+0.55%)
Jan 07, 2020	105.03	106.18	104.08	105.04	555,964	+0.01(+0.01%)
Jan 06, 2020	101.79	105.10	101.38	105.03	688,085	+2.34(+2.27%)
Jan 03, 2020	102.97	104.23	102.26	102.69	645,647	-2.05(-1.96%)
Jan 02, 2020	105.33	105.78	103.94	104.74	840,277	+0.20(+0.19%)
Dec 31, 2019	103.41	104.99	103.00	104.54	385,436	+1.13(+1.10%)
Dec 30, 2019	103.48	104.47	102.54	103.41	358,967	-0.04(-0.04%)
Dec 27, 2019	104.20	105.12	103.25	103.45	500,705	-0.84(-0.81%)
Dec 26, 2019	104.39	105.11	103.73	104.29	292,632	+0.23(+0.22%)
Dec 24, 2019	104.46	104.51	103.38	104.06	191,913	-0.23(-0.22%)
Dec 23, 2019	104.68	104.81	103.49	104.29	678,522	-0.33(-0.31%)
Dec 20, 2019	104.69	105.28	104.03	104.62	972,544	+0.57(+0.54%)
Dec 19, 2019	105.85	106.24	103.98	104.05	852,639	-2.24(-2.10%)
Dec 18, 2019	105.16	106.68	104.47	106.29	758,130	+1.53(+1.46%)
Dec 17, 2019	103.82	104.91	102.93	104.76	951,976	+0.86(+0.83%)
Dec 16, 2019	104.83	105.58	103.53	103.89	650,842	+0.09(+0.09%)
Dec 13, 2019	105.22	106.37	103.64	103.80	888,657	-0.72(-0.69%)
Dec 12, 2019	102.17	104.76	101.03	104.52	804,014	+2.61(+2.57%)
Dec 11, 2019	100.37	102.07	99.72	101.91	780,404	+1.13(+1.12%)
Dec 10, 2019	101.65	103.17	100.69	100.77	836,926	-0.90(-0.89%)
Dec 09, 2019	100.78	102.21	100.41	101.68	804,962	+0.86(+0.85%)
Dec 06, 2019	100.69	102.84	100.62	100.82	960,675	+0.68(+0.68%)
Dec 05, 2019	97.57	100.17	97.31	100.14	1,269,640	+3.36(+3.47%)
Dec 04, 2019	93.64	97.20	92.97	96.78	1,046,323	+3.26(+3.49%)
Dec 03, 2019	94.18	94.41	92.75	93.52	1,233,024	-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.