Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	67.72	73.29	67.35	71.91	22,764,534	+2.17(+3.11%)
Feb 27, 2020	70.83	71.80	69.18	69.74	19,465,318	-3.42(-4.67%)
Feb 26, 2020	74.38	75.33	72.63	73.15	14,292,236	-0.51(-0.70%)
Feb 25, 2020	77.08	77.51	73.14	73.67	16,024,330	-2.85(-3.72%)
Feb 24, 2020	76.82	77.90	75.96	76.52	13,232,021	-3.41(-4.26%)
Feb 21, 2020	81.33	81.76	79.28	79.92	13,351,272	-2.24(-2.73%)
Feb 20, 2020	83.39	84.38	81.44	82.16	10,617,414	-1.00(-1.20%)
Feb 19, 2020	81.66	83.22	81.41	83.16	8,514,466	+2.32(+2.87%)
Feb 18, 2020	80.66	81.73	80.38	80.84	7,892,790	-1.44(-1.75%)
Feb 14, 2020	83.16	83.38	81.54	82.28	6,812,787	-0.39(-0.48%)
Feb 13, 2020	83.60	83.92	82.45	82.68	9,174,962	-1.55(-1.84%)
Feb 12, 2020	84.17	84.89	83.83	84.23	10,663,112	+1.58(+1.91%)
Feb 11, 2020	82.07	84.00	81.64	82.65	10,283,756	+1.29(+1.58%)
Feb 10, 2020	79.69	81.40	79.44	81.36	8,125,347	+1.08(+1.35%)
Feb 07, 2020	82.30	82.68	80.24	80.28	11,678,783	-2.93(-3.52%)
Feb 06, 2020	80.87	83.37	79.15	83.21	22,926,700	-0.28(-0.33%)
Feb 05, 2020	83.56	83.70	81.98	83.49	15,346,331	+1.82(+2.23%)
Feb 04, 2020	81.04	81.69	80.23	81.67	10,046,221	+2.25(+2.83%)
Feb 03, 2020	78.56	79.51	78.21	79.42	8,485,741	+1.07(+1.37%)
Jan 31, 2020	79.94	80.05	78.09	78.34	10,348,654	-2.27(-2.81%)
Jan 30, 2020	80.18	80.68	79.15	80.61	9,118,029	-0.50(-0.61%)
Jan 29, 2020	81.42	81.75	80.22	81.11	8,884,084	-0.76(-0.93%)
Jan 28, 2020	80.95	82.23	80.25	81.87	9,994,258	+1.70(+2.12%)
Jan 27, 2020	80.17	81.02	79.39	80.17	10,057,459	-2.16(-2.62%)
Jan 24, 2020	85.11	85.63	81.58	82.33	10,313,917	-2.16(-2.55%)
Jan 23, 2020	85.27	85.36	83.99	84.49	12,272,271	-0.89(-1.04%)
Jan 22, 2020	87.48	87.60	85.14	85.38	9,079,836	-1.44(-1.66%)
Jan 21, 2020	87.54	87.90	85.79	86.82	11,827,927	-1.26(-1.43%)
Jan 17, 2020	85.40	88.32	85.36	88.08	25,801,454	+3.78(+4.49%)
Jan 16, 2020	82.85	84.70	82.48	84.29	10,115,112	+1.95(+2.36%)
Jan 15, 2020	83.34	83.73	81.96	82.35	7,903,279	-0.82(-0.98%)
Jan 14, 2020	83.69	84.13	82.92	83.16	8,493,782	-0.38(-0.45%)
Jan 13, 2020	83.61	85.16	83.16	83.54	11,289,815	+0.65(+0.79%)
Jan 10, 2020	83.12	84.84	82.53	82.89	10,530,070	+0.32(+0.39%)
Jan 09, 2020	82.34	83.31	81.58	82.57	9,969,727	+1.10(+1.35%)
Jan 08, 2020	81.64	82.16	80.74	81.47	8,297,549	-0.24(-0.29%)
Jan 07, 2020	79.93	82.18	79.81	81.70	9,122,808	+2.26(+2.84%)
Jan 06, 2020	78.89	79.48	78.55	79.44	9,126,772	-0.47(-0.59%)
Jan 03, 2020	80.13	80.48	79.38	79.91	9,082,663	-1.53(-1.88%)
Jan 02, 2020	81.78	82.48	80.89	81.45	9,162,177	+0.42(+0.52%)
Dec 31, 2019	80.80	81.52	80.70	81.02	5,633,583	-0.18(-0.23%)
Dec 30, 2019	81.47	81.53	80.18	81.21	7,125,017	-0.34(-0.42%)
Dec 27, 2019	81.64	81.69	80.90	81.55	6,326,252	+0.37(+0.45%)
Dec 26, 2019	81.66	81.69	80.81	81.18	5,521,008	-0.34(-0.42%)
Dec 24, 2019	81.38	81.56	80.79	81.52	2,651,764	+0.29(+0.36%)
Dec 23, 2019	81.74	82.03	81.04	81.23	7,921,688	-0.37(-0.45%)
Dec 20, 2019	81.57	82.51	80.98	81.59	19,157,668	+0.33(+0.41%)
Dec 19, 2019	81.14	81.46	80.46	81.26	8,135,731	+0.47(+0.58%)
Dec 18, 2019	81.31	81.41	80.44	80.79	6,381,890	-0.31(-0.38%)
Dec 17, 2019	81.73	81.77	80.52	81.11	8,151,594	-0.10(-0.12%)
Dec 16, 2019	81.99	83.07	81.13	81.21	9,494,671	+0.55(+0.68%)
Dec 13, 2019	81.65	82.37	80.41	80.66	13,361,727	-1.12(-1.37%)
Dec 12, 2019	79.75	81.94	79.32	81.78	13,248,128	+1.89(+2.37%)
Dec 11, 2019	77.91	79.99	77.84	79.89	10,422,894	+2.64(+3.42%)
Dec 10, 2019	78.09	78.36	76.86	77.24	8,801,635	-0.74(-0.95%)
Dec 09, 2019	77.14	78.33	76.99	77.98	9,128,360	+1.01(+1.31%)
Dec 06, 2019	76.63	77.37	76.61	76.97	7,471,916	+1.14(+1.50%)
Dec 05, 2019	75.90	76.63	75.10	75.84	6,923,755	+0.46(+0.61%)
Dec 04, 2019	74.31	75.71	73.88	75.38	9,231,292	+1.95(+2.65%)
Dec 03, 2019	74.16	74.17	72.73	73.43	12,332,940	-1.70(-2.27%)

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.