Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.63	76.26	73.52	76.15	5,107,653	-0.73(-0.95%)
Feb 27, 2020	77.77	79.39	76.84	76.88	3,293,128	-2.32(-2.93%)
Feb 26, 2020	79.89	80.71	79.06	79.19	3,436,266	+0.04(+0.05%)
Feb 25, 2020	81.73	82.11	78.44	79.16	2,879,601	-2.31(-2.84%)
Feb 24, 2020	82.60	83.11	81.16	81.47	2,616,165	-2.86(-3.39%)
Feb 21, 2020	84.33	84.77	83.94	84.33	1,680,711	-0.35(-0.42%)
Feb 20, 2020	84.72	85.08	84.09	84.68	1,954,136	-0.09(-0.11%)
Feb 19, 2020	84.05	85.15	83.91	84.77	1,774,352	+0.86(+1.02%)
Feb 18, 2020	84.25	84.31	82.84	83.92	2,000,737	-0.84(-0.99%)
Feb 14, 2020	84.54	85.02	83.63	84.75	1,912,257	+0.52(+0.62%)
Feb 13, 2020	83.14	84.53	82.80	84.24	2,358,618	+1.04(+1.25%)
Feb 12, 2020	83.59	83.89	82.91	83.20	1,748,325	-0.38(-0.46%)
Feb 11, 2020	83.56	83.99	83.19	83.58	1,875,350	+0.52(+0.62%)
Feb 10, 2020	82.53	83.16	82.12	83.06	2,854,685	+0.03(+0.03%)
Feb 07, 2020	84.36	84.59	82.97	83.03	2,534,144	-1.87(-2.20%)
Feb 06, 2020	85.45	86.45	84.40	84.90	4,273,047	+1.81(+2.18%)
Feb 05, 2020	83.11	83.40	82.31	83.09	3,500,098	+0.40(+0.48%)
Feb 04, 2020	82.50	83.37	81.96	82.69	2,432,277	+1.07(+1.32%)
Feb 03, 2020	81.88	82.48	81.58	81.62	1,646,704	+0.43(+0.53%)
Jan 31, 2020	82.15	82.19	81.03	81.19	1,974,347	-1.29(-1.57%)
Jan 30, 2020	81.76	82.53	81.23	82.48	1,767,603	+0.13(+0.15%)
Jan 29, 2020	82.54	82.96	82.33	82.35	1,701,372	-0.05(-0.06%)
Jan 28, 2020	82.53	82.75	82.13	82.40	2,145,377	+0.02(+0.02%)
Jan 27, 2020	81.61	82.77	81.10	82.38	2,442,306	-0.23(-0.28%)
Jan 24, 2020	83.03	83.24	82.36	82.61	1,770,054	-0.29(-0.35%)
Jan 23, 2020	82.83	83.20	82.38	82.90	2,340,089	-0.05(-0.07%)
Jan 22, 2020	83.36	83.59	82.43	82.95	3,093,888	+0.08(+0.10%)
Jan 21, 2020	81.46	83.59	81.27	82.87	4,708,788	+1.22(+1.49%)
Jan 17, 2020	81.75	81.83	81.18	81.65	4,917,625	-0.24(-0.29%)
Jan 16, 2020	81.90	81.90	81.28	81.89	2,465,905	+0.39(+0.48%)
Jan 15, 2020	81.17	81.85	80.71	81.50	2,814,390	+0.32(+0.39%)
Jan 14, 2020	80.77	81.23	79.98	81.18	4,215,827	-0.15(-0.18%)
Jan 13, 2020	79.60	82.17	79.26	81.32	5,503,110	+3.16(+4.04%)
Jan 10, 2020	79.14	79.21	77.94	78.17	3,427,359	-0.58(-0.74%)
Jan 09, 2020	78.81	79.24	78.13	78.75	2,306,596	-0.17(-0.22%)
Jan 08, 2020	77.90	79.16	77.84	78.92	3,930,452	+1.13(+1.45%)
Jan 07, 2020	77.08	78.19	77.07	77.79	5,278,354	+0.18(+0.23%)
Jan 06, 2020	77.62	77.88	76.57	77.61	3,848,164	-0.19(-0.25%)
Jan 03, 2020	76.87	78.04	76.79	77.80	2,056,877	-0.34(-0.43%)
Jan 02, 2020	77.35	78.14	76.60	78.14	3,250,465	+2.05(+2.69%)
Dec 31, 2019	75.87	76.13	75.66	76.09	1,420,483	+0.17(+0.23%)
Dec 30, 2019	76.53	76.64	75.59	75.92	951,998	-0.56(-0.74%)
Dec 27, 2019	76.96	76.96	76.37	76.48	876,950	-0.25(-0.33%)
Dec 26, 2019	77.21	77.27	76.31	76.74	921,544	-0.33(-0.43%)
Dec 24, 2019	76.91	77.15	76.57	77.07	690,680	+0.15(+0.20%)
Dec 23, 2019	75.34	77.04	75.07	76.91	2,419,389	+1.85(+2.46%)
Dec 20, 2019	75.07	75.50	74.84	75.06	4,291,122	+0.25(+0.33%)
Dec 19, 2019	76.08	76.15	74.71	74.82	3,093,367	-1.31(-1.72%)
Dec 18, 2019	75.83	76.22	75.52	76.13	4,298,284	+0.37(+0.49%)
Dec 17, 2019	75.24	75.77	73.96	75.76	3,830,906	-0.56(-0.73%)
Dec 16, 2019	76.91	77.07	76.15	76.31	3,154,160	-0.09(-0.12%)
Dec 13, 2019	76.11	76.47	75.69	76.40	2,018,304	+0.41(+0.54%)
Dec 12, 2019	75.66	76.26	75.29	75.99	2,549,104	+0.45(+0.60%)
Dec 11, 2019	75.03	75.65	74.67	75.54	3,229,944	+0.66(+0.87%)
Dec 10, 2019	73.54	75.08	73.37	74.88	3,517,135	+0.67(+0.91%)
Dec 09, 2019	75.65	75.65	74.07	74.21	3,284,104	-1.47(-1.95%)
Dec 06, 2019	75.35	76.01	75.31	75.68	2,213,805	+0.63(+0.84%)
Dec 05, 2019	74.84	75.23	74.29	75.05	1,598,603	+0.25(+0.33%)
Dec 04, 2019	73.67	74.97	73.67	74.81	2,124,542	+1.29(+1.75%)
Dec 03, 2019	73.78	74.06	73.08	73.52	1,830,994	-0.77(-1.04%)

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.