Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.20	76.32	73.74	76.13	715,424	-0.27(-0.35%)
Feb 27, 2020	75.45	79.16	74.38	76.40	693,903	-0.80(-1.04%)
Feb 26, 2020	78.07	79.44	77.12	77.20	499,716	-0.20(-0.26%)
Feb 25, 2020	79.94	80.25	77.31	77.40	458,170	-2.15(-2.70%)
Feb 24, 2020	79.07	81.01	78.57	79.55	521,064	-2.39(-2.92%)
Feb 21, 2020	83.11	83.31	81.72	81.94	364,757	-1.50(-1.79%)
Feb 20, 2020	83.27	84.34	82.96	83.44	348,219	+0.11(+0.13%)
Feb 19, 2020	85.41	85.61	82.60	83.33	736,578	-1.56(-1.84%)
Feb 18, 2020	85.41	85.90	84.15	84.89	341,313	-1.18(-1.37%)
Feb 14, 2020	86.84	88.05	85.84	86.07	347,977	-0.46(-0.54%)
Feb 13, 2020	90.73	91.28	86.41	86.53	796,663	-1.51(-1.71%)
Feb 12, 2020	87.97	88.48	86.97	88.04	517,468	+0.83(+0.95%)
Feb 11, 2020	86.52	87.73	86.52	87.21	358,079	+1.19(+1.38%)
Feb 10, 2020	85.41	86.07	84.98	86.02	340,055	+0.27(+0.31%)
Feb 07, 2020	86.17	86.49	85.34	85.75	269,668	-1.06(-1.22%)
Feb 06, 2020	88.58	88.58	86.59	86.81	265,405	-1.17(-1.33%)
Feb 05, 2020	88.11	88.53	87.48	87.98	257,716	+1.01(+1.17%)
Feb 04, 2020	86.15	87.45	86.06	86.97	270,221	+2.30(+2.71%)
Feb 03, 2020	83.55	85.53	83.13	84.67	330,260	+1.77(+2.13%)
Jan 31, 2020	85.97	85.97	82.68	82.91	608,718	-3.49(-4.04%)
Jan 30, 2020	85.84	86.59	85.28	86.39	344,322	-0.05(-0.05%)
Jan 29, 2020	86.91	87.39	86.39	86.44	172,206	-0.14(-0.16%)
Jan 28, 2020	85.28	87.06	84.94	86.58	276,721	+1.73(+2.04%)
Jan 27, 2020	84.85	85.92	84.42	84.85	393,984	-1.65(-1.90%)
Jan 24, 2020	88.31	88.31	86.39	86.50	288,493	-1.63(-1.85%)
Jan 23, 2020	87.72	88.55	86.77	88.12	297,977	+0.24(+0.28%)
Jan 22, 2020	89.00	89.38	87.71	87.88	224,227	-0.80(-0.90%)
Jan 21, 2020	89.58	89.58	88.48	88.68	246,870	-1.34(-1.49%)
Jan 17, 2020	90.60	90.91	89.85	90.02	168,341	-0.59(-0.65%)
Jan 16, 2020	89.66	90.60	89.47	90.60	215,251	+1.51(+1.69%)
Jan 15, 2020	89.28	89.82	88.49	89.10	412,133	-0.49(-0.55%)
Jan 14, 2020	90.17	90.34	89.26	89.59	231,444	-0.33(-0.37%)
Jan 13, 2020	89.76	90.19	89.44	89.93	389,891	+0.14(+0.16%)
Jan 10, 2020	90.92	91.03	89.58	89.79	231,267	-1.10(-1.21%)
Jan 09, 2020	90.70	91.02	90.37	90.88	232,056	+0.40(+0.44%)
Jan 08, 2020	90.03	91.14	90.03	90.48	242,352	+0.30(+0.33%)
Jan 07, 2020	90.23	90.60	89.19	90.19	214,528	-0.06(-0.06%)
Jan 06, 2020	89.55	90.39	89.47	90.24	258,022	-0.15(-0.16%)
Jan 03, 2020	89.93	90.52	89.31	90.39	246,219	-0.86(-0.95%)
Jan 02, 2020	90.67	91.26	89.39	91.26	415,777	+1.33(+1.48%)
Dec 31, 2019	90.20	90.87	89.85	89.93	220,833	-0.39(-0.43%)
Dec 30, 2019	90.37	90.66	89.41	90.32	159,982	+0.11(+0.12%)
Dec 27, 2019	90.57	90.73	90.07	90.20	140,650	-0.20(-0.23%)
Dec 26, 2019	89.68	90.46	89.68	90.41	149,658	+0.54(+0.60%)
Dec 24, 2019	90.06	90.47	89.49	89.87	116,325	+0.00(+0.00%)
Dec 23, 2019	90.78	90.94	88.73	89.87	288,383	-0.59(-0.65%)
Dec 20, 2019	89.63	90.59	88.97	90.46	1,374,181	+0.95(+1.06%)
Dec 19, 2019	89.54	89.82	88.94	89.51	280,002	+0.15(+0.17%)
Dec 18, 2019	89.12	89.47	88.12	89.36	249,261	+0.47(+0.53%)
Dec 17, 2019	89.08	89.41	88.27	88.89	288,324	+0.18(+0.20%)
Dec 16, 2019	87.95	89.53	87.53	88.72	469,867	+1.54(+1.76%)
Dec 13, 2019	88.60	89.31	86.76	87.18	294,058	-1.58(-1.78%)
Dec 12, 2019	87.47	89.09	86.76	88.76	256,428	+1.25(+1.43%)
Dec 11, 2019	85.90	87.73	85.39	87.51	250,502	+1.53(+1.77%)
Dec 10, 2019	85.08	86.31	84.95	85.99	267,022	+0.67(+0.78%)
Dec 09, 2019	85.76	85.82	84.78	85.32	278,041	-0.18(-0.22%)
Dec 06, 2019	86.03	86.46	85.45	85.51	263,895	+0.55(+0.64%)
Dec 05, 2019	84.50	85.19	84.17	84.96	232,623	+0.90(+1.07%)
Dec 04, 2019	84.30	85.20	83.70	84.06	237,418	+0.54(+0.64%)
Dec 03, 2019	83.78	84.36	83.01	83.53	326,921	-1.19(-1.41%)

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.