Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	68.29	68.53	62.16	65.05	381,550	-4.50(-6.48%)
Feb 27, 2020	68.75	70.53	68.34	69.55	100,724	+0.07(+0.11%)
Feb 26, 2020	70.46	71.48	68.89	69.48	106,453	-0.78(-1.11%)
Feb 25, 2020	72.31	72.32	69.64	70.26	57,772	-2.00(-2.77%)
Feb 24, 2020	72.54	72.81	71.42	72.26	30,855	-1.12(-1.53%)
Feb 21, 2020	73.50	74.12	73.09	73.38	30,321	-0.08(-0.11%)
Feb 20, 2020	73.44	73.76	72.81	73.46	83,786	+0.02(+0.03%)
Feb 19, 2020	72.80	74.21	72.53	73.44	35,300	+0.55(+0.75%)
Feb 18, 2020	74.10	74.42	72.69	72.90	44,541	-1.23(-1.66%)
Feb 14, 2020	73.31	74.96	73.31	74.13	88,157	+0.60(+0.82%)
Feb 13, 2020	72.95	73.59	72.30	73.53	40,073	+0.55(+0.75%)
Feb 12, 2020	73.90	74.58	72.96	72.98	63,523	-0.92(-1.24%)
Feb 11, 2020	72.11	74.96	72.11	73.90	96,067	+1.89(+2.63%)
Feb 10, 2020	71.59	72.72	70.78	72.01	223,477	+0.48(+0.67%)
Feb 07, 2020	73.25	73.70	71.48	71.53	44,672	-1.83(-2.50%)
Feb 06, 2020	73.67	74.50	73.28	73.36	104,748	-0.53(-0.71%)
Feb 05, 2020	75.65	75.65	73.79	73.89	94,089	-1.36(-1.81%)
Feb 04, 2020	75.65	76.26	75.15	75.25	128,842	+0.01(+0.01%)
Feb 03, 2020	78.44	78.44	75.08	75.24	104,942	-2.88(-3.69%)
Jan 31, 2020	81.16	81.84	77.79	78.12	102,617	-2.69(-3.33%)
Jan 30, 2020	81.03	87.39	79.72	80.81	191,032	+3.30(+4.26%)
Jan 29, 2020	77.88	77.99	76.50	77.51	70,115	-0.22(-0.29%)
Jan 28, 2020	78.76	78.78	77.46	77.74	93,043	-0.98(-1.25%)
Jan 27, 2020	79.51	79.94	78.65	78.72	73,722	-1.37(-1.71%)
Jan 24, 2020	81.38	81.38	79.41	80.09	53,520	-1.08(-1.32%)
Jan 23, 2020	80.44	81.43	80.11	81.16	118,606	+0.80(+0.99%)
Jan 22, 2020	83.79	83.79	80.32	80.37	71,468	-3.34(-3.99%)
Jan 21, 2020	83.64	84.23	83.21	83.70	70,314	-0.16(-0.19%)
Jan 17, 2020	83.33	84.13	82.84	83.86	72,295	+0.70(+0.85%)
Jan 16, 2020	82.91	84.14	82.40	83.16	86,788	+0.44(+0.53%)
Jan 15, 2020	81.49	82.98	81.41	82.72	105,626	+1.15(+1.41%)
Jan 14, 2020	82.01	83.25	81.44	81.57	75,622	-0.70(-0.84%)
Jan 13, 2020	81.48	82.45	81.32	82.27	126,974	+1.07(+1.31%)
Jan 10, 2020	82.48	83.04	81.17	81.20	100,135	-1.12(-1.36%)
Jan 09, 2020	82.43	83.20	81.65	82.32	149,141	+0.06(+0.08%)
Jan 08, 2020	82.15	83.15	81.86	82.26	86,557	-0.14(-0.17%)
Jan 07, 2020	82.37	83.53	81.95	82.40	58,145	-0.08(-0.10%)
Jan 06, 2020	82.76	83.54	82.15	82.48	75,506	-0.45(-0.55%)
Jan 03, 2020	81.72	83.94	80.94	82.93	112,544	+0.44(+0.54%)
Jan 02, 2020	84.61	84.91	82.47	82.49	56,606	-2.10(-2.49%)
Dec 31, 2019	84.97	85.98	84.34	84.59	114,486	-0.32(-0.37%)
Dec 30, 2019	84.82	85.30	83.94	84.91	92,142	+0.13(+0.15%)
Dec 27, 2019	85.36	85.36	83.90	84.78	44,240	-0.16(-0.19%)
Dec 26, 2019	86.68	86.91	84.88	84.94	67,649	-1.78(-2.05%)
Dec 24, 2019	86.91	87.29	86.61	86.72	12,948	-0.18(-0.20%)
Dec 23, 2019	86.79	87.05	85.42	86.89	58,854	+0.10(+0.12%)
Dec 20, 2019	86.56	87.10	85.73	86.79	268,358	+0.05(+0.05%)
Dec 19, 2019	86.22	87.10	85.52	86.74	66,053	+0.55(+0.63%)
Dec 18, 2019	85.36	87.15	85.01	86.20	111,245	+1.13(+1.33%)
Dec 17, 2019	84.73	85.37	84.48	85.07	123,170	-0.14(-0.16%)
Dec 16, 2019	85.61	86.16	84.40	85.20	80,677	-0.50(-0.58%)
Dec 13, 2019	86.27	87.15	85.46	85.71	58,915	-1.01(-1.16%)
Dec 12, 2019	88.40	89.05	86.67	86.72	74,885	-1.78(-2.01%)
Dec 11, 2019	90.39	90.39	88.27	88.50	123,102	-1.72(-1.91%)
Dec 10, 2019	90.86	91.60	89.86	90.22	134,111	-0.97(-1.07%)
Dec 09, 2019	90.81	91.34	90.36	91.19	87,618	+0.35(+0.39%)
Dec 06, 2019	90.85	91.37	90.52	90.84	147,721	+0.05(+0.05%)
Dec 05, 2019	90.56	91.31	90.38	90.79	72,942	+0.12(+0.13%)
Dec 04, 2019	91.26	92.33	90.60	90.67	65,378	-0.46(-0.51%)
Dec 03, 2019	90.51	91.45	90.07	91.14	111,177	+0.59(+0.66%)

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.