Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	82.70	82.86	80.18	81.57	2,794,244	-2.40(-2.86%)
Feb 27, 2020	86.46	87.15	83.96	83.97	1,047,355	-2.90(-3.34%)
Feb 26, 2020	88.25	89.21	86.83	86.87	829,332	-1.15(-1.31%)
Feb 25, 2020	89.37	90.22	88.00	88.03	998,587	-1.46(-1.63%)
Feb 24, 2020	88.24	89.75	87.91	89.48	760,469	+0.45(+0.51%)
Feb 21, 2020	89.11	89.31	88.74	89.03	449,213	-0.08(-0.08%)
Feb 20, 2020	88.46	89.14	88.11	89.11	562,029	+0.54(+0.60%)
Feb 19, 2020	90.10	90.42	88.36	88.57	569,074	-1.43(-1.59%)
Feb 18, 2020	89.12	90.05	88.90	90.00	1,025,657	+0.66(+0.74%)
Feb 14, 2020	89.31	89.74	88.75	89.34	496,617	+0.08(+0.08%)
Feb 13, 2020	88.81	89.58	88.46	89.27	539,392	+0.54(+0.61%)
Feb 12, 2020	89.16	89.58	88.38	88.72	495,770	-0.58(-0.65%)
Feb 11, 2020	88.82	89.58	88.62	89.30	720,830	+0.52(+0.58%)
Feb 10, 2020	88.65	89.15	88.42	88.79	618,285	+0.12(+0.14%)
Feb 07, 2020	87.66	88.74	87.34	88.67	650,864	+1.20(+1.37%)
Feb 06, 2020	87.09	87.86	86.84	87.46	1,201,766	+0.55(+0.64%)
Feb 05, 2020	86.72	87.75	86.42	86.91	1,036,922	+0.28(+0.33%)
Feb 04, 2020	86.56	87.29	86.16	86.63	703,711	+0.50(+0.58%)
Feb 03, 2020	86.06	86.33	85.49	86.13	1,532,010	+0.41(+0.48%)
Jan 31, 2020	86.24	87.08	85.63	85.72	993,767	-0.76(-0.88%)
Jan 30, 2020	85.92	86.69	85.65	86.48	788,522	+0.28(+0.33%)
Jan 29, 2020	85.77	86.75	85.03	86.20	789,947	+0.37(+0.43%)
Jan 28, 2020	84.38	86.14	84.09	85.83	1,085,497	+1.15(+1.36%)
Jan 27, 2020	84.88	85.87	84.53	84.68	968,768	-0.24(-0.29%)
Jan 24, 2020	85.30	85.36	84.55	84.92	554,247	-0.19(-0.22%)
Jan 23, 2020	85.17	85.64	84.89	85.11	962,522	-0.28(-0.33%)
Jan 22, 2020	85.43	86.30	85.28	85.39	1,069,403	-0.01(-0.01%)
Jan 21, 2020	84.76	85.62	84.74	85.40	1,079,500	+0.66(+0.77%)
Jan 17, 2020	85.41	85.62	84.74	84.74	970,092	-0.47(-0.55%)
Jan 16, 2020	85.16	85.86	84.83	85.21	728,315	+0.11(+0.13%)
Jan 15, 2020	84.96	86.17	84.90	85.10	864,289	+0.20(+0.23%)
Jan 14, 2020	85.27	85.77	84.62	84.90	732,030	-0.52(-0.61%)
Jan 13, 2020	84.53	86.06	84.53	85.43	1,694,616	+0.70(+0.83%)
Jan 10, 2020	85.05	85.47	84.47	84.73	970,626	-0.29(-0.34%)
Jan 09, 2020	86.10	86.14	84.82	85.02	1,009,917	-0.44(-0.51%)
Jan 08, 2020	85.40	86.38	85.24	85.46	1,619,356	+0.05(+0.05%)
Jan 07, 2020	84.79	86.07	84.46	85.41	1,913,455	+0.48(+0.56%)
Jan 06, 2020	86.57	86.63	84.73	84.93	2,093,630	-2.68(-3.06%)
Jan 03, 2020	81.61	88.45	80.71	87.61	4,208,219	+8.87(+11.26%)
Jan 02, 2020	80.32	80.60	78.61	78.74	1,701,644	-1.82(-2.26%)
Dec 31, 2019	80.08	80.60	79.47	80.56	1,115,755	+0.54(+0.68%)
Dec 30, 2019	80.49	80.58	79.81	80.02	423,958	-0.58(-0.72%)
Dec 27, 2019	80.74	81.08	80.38	80.60	456,746	-0.07(-0.09%)
Dec 26, 2019	79.76	80.68	79.73	80.67	395,268	+0.95(+1.19%)
Dec 24, 2019	80.12	80.36	79.73	79.73	474,687	-0.34(-0.42%)
Dec 23, 2019	80.75	80.75	80.02	80.06	591,029	-0.31(-0.38%)
Dec 20, 2019	79.46	80.76	78.86	80.37	2,410,387	+1.53(+1.94%)
Dec 19, 2019	79.02	79.51	78.56	78.85	1,097,305	+0.03(+0.04%)
Dec 18, 2019	78.95	79.07	78.12	78.82	1,034,424	+0.08(+0.10%)
Dec 17, 2019	78.69	79.39	78.63	78.74	772,295	+0.11(+0.14%)
Dec 16, 2019	78.70	79.20	78.15	78.63	1,252,563	-0.12(-0.15%)
Dec 13, 2019	78.56	79.18	78.00	78.75	1,490,486	-0.01(-0.01%)
Dec 12, 2019	79.00	79.67	78.21	78.76	877,766	-0.25(-0.32%)
Dec 11, 2019	78.91	79.46	78.63	79.01	508,592	+0.34(+0.43%)
Dec 10, 2019	78.93	79.13	78.61	78.68	681,444	-0.13(-0.17%)
Dec 09, 2019	78.90	79.00	78.58	78.81	755,344	-0.06(-0.07%)
Dec 06, 2019	79.03	79.56	78.79	78.86	745,937	-0.18(-0.23%)
Dec 05, 2019	78.99	79.41	78.75	79.04	727,368	+0.26(+0.33%)
Dec 04, 2019	78.86	79.59	78.41	78.78	1,230,895	-0.26(-0.33%)
Dec 03, 2019	78.61	79.39	78.28	79.04	1,040,792	+0.36(+0.45%)

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.