Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	75.27	76.76	71.61	73.22	383,334	-3.18(-4.17%)
Mar 30, 2020	73.57	77.16	72.55	76.40	252,206	+2.94(+4.00%)
Mar 27, 2020	77.84	77.84	72.39	73.46	332,927	-8.43(-10.29%)
Mar 26, 2020	73.15	81.89	72.55	81.89	239,897	+10.30(+14.39%)
Mar 25, 2020	69.58	75.65	68.77	71.59	239,028	+2.03(+2.92%)
Mar 24, 2020	64.92	69.83	63.59	69.56	210,730	+8.77(+14.43%)
Mar 23, 2020	62.61	64.51	59.48	60.78	225,473	-1.70(-2.71%)
Mar 20, 2020	62.40	65.49	59.40	62.48	409,007	+0.19(+0.30%)
Mar 19, 2020	60.14	64.53	58.99	62.29	312,660	+1.89(+3.13%)
Mar 18, 2020	71.57	74.12	55.74	60.40	478,386	-17.17(-22.14%)
Mar 17, 2020	68.22	78.09	63.14	77.57	379,613	+10.73(+16.04%)
Mar 16, 2020	65.49	68.73	62.25	66.85	370,856	-8.41(-11.17%)
Mar 13, 2020	65.83	75.26	64.32	75.26	286,264	+8.01(+11.92%)
Mar 12, 2020	68.46	75.92	64.79	67.24	415,632	-6.38(-8.66%)
Mar 11, 2020	77.09	77.63	72.48	73.62	233,306	-6.56(-8.18%)
Mar 10, 2020	81.99	82.25	75.32	80.18	281,087	+0.95(+1.19%)
Mar 09, 2020	81.47	83.70	77.52	79.23	296,095	-7.23(-8.36%)
Mar 06, 2020	84.43	87.23	82.38	86.46	362,384	-2.49(-2.80%)
Mar 05, 2020	93.79	94.65	87.68	88.95	214,627	-8.48(-8.70%)
Mar 04, 2020	96.78	97.76	95.36	97.43	173,802	+2.58(+2.72%)
Mar 03, 2020	98.47	99.02	94.42	94.85	223,398	-3.67(-3.73%)
Mar 02, 2020	96.28	98.98	93.51	98.52	172,481	+3.15(+3.30%)
Feb 28, 2020	95.20	96.39	92.06	95.37	205,770	-2.60(-2.65%)
Feb 27, 2020	99.48	102.59	97.52	97.97	140,140	-3.73(-3.67%)
Feb 26, 2020	103.06	104.22	101.28	101.70	118,284	-0.06(-0.06%)
Feb 25, 2020	107.39	108.41	100.37	101.76	139,387	-4.85(-4.55%)
Feb 24, 2020	105.72	107.53	104.95	106.61	158,728	-3.47(-3.15%)
Feb 21, 2020	110.86	110.86	108.40	110.08	164,840	-1.50(-1.34%)
Feb 20, 2020	114.21	115.20	108.76	111.57	338,138	+3.37(+3.11%)
Feb 19, 2020	109.99	111.19	107.80	108.21	200,156	-1.46(-1.33%)
Feb 18, 2020	110.78	111.25	108.86	109.66	87,048	-1.69(-1.52%)
Feb 14, 2020	111.68	111.75	109.68	111.36	124,518	-0.11(-0.10%)
Feb 13, 2020	111.47	112.00	110.82	111.47	164,972	-0.87(-0.77%)
Feb 12, 2020	113.04	114.05	111.68	112.33	172,528	+0.40(+0.36%)
Feb 11, 2020	117.81	117.81	111.80	111.93	174,786	-4.77(-4.08%)
Feb 10, 2020	113.33	116.85	113.16	116.69	102,902	+2.99(+2.63%)
Feb 07, 2020	116.43	117.14	113.55	113.70	59,009	-3.80(-3.23%)
Feb 06, 2020	117.93	117.93	116.74	117.50	65,249	+0.25(+0.21%)
Feb 05, 2020	116.18	117.50	115.22	117.25	96,781	+3.01(+2.64%)
Feb 04, 2020	115.61	115.80	113.62	114.24	88,042	+1.16(+1.03%)
Feb 03, 2020	112.39	114.93	111.47	113.08	325,236	+1.83(+1.65%)
Jan 31, 2020	113.09	113.09	110.19	111.25	130,409	-2.50(-2.20%)
Jan 30, 2020	112.62	114.64	112.16	113.75	87,108	-0.68(-0.59%)
Jan 29, 2020	113.32	115.85	112.55	114.43	120,445	+1.79(+1.59%)
Jan 28, 2020	111.26	112.77	110.55	112.64	69,349	+2.57(+2.33%)
Jan 27, 2020	108.19	111.11	107.43	110.07	99,938	-1.17(-1.05%)
Jan 24, 2020	113.08	113.08	109.95	111.24	97,197	-1.71(-1.52%)
Jan 23, 2020	110.99	113.11	109.87	112.95	130,312	+1.09(+0.98%)
Jan 22, 2020	112.54	113.09	110.93	111.86	79,351	-0.06(-0.05%)
Jan 21, 2020	113.21	113.59	110.42	111.92	157,224	-2.14(-1.87%)
Jan 17, 2020	113.61	115.39	113.14	114.06	106,744	+1.18(+1.05%)
Jan 16, 2020	110.00	112.95	109.26	112.87	214,903	+3.84(+3.52%)
Jan 15, 2020	109.01	110.03	108.62	109.03	124,739	+0.03(+0.03%)
Jan 14, 2020	110.52	110.69	108.51	109.00	133,348	-1.96(-1.77%)
Jan 13, 2020	109.13	111.07	108.87	110.96	85,210	+1.83(+1.68%)
Jan 10, 2020	111.42	111.76	108.97	109.13	91,510	-2.50(-2.24%)
Jan 09, 2020	111.62	112.18	110.74	111.63	91,516	+0.82(+0.74%)
Jan 08, 2020	111.64	112.97	110.67	110.82	171,964	-0.42(-0.38%)
Jan 07, 2020	111.52	112.22	110.71	111.24	99,748	-0.59(-0.53%)
Jan 06, 2020	111.88	112.66	111.02	111.83	161,243	-1.41(-1.24%)
Jan 03, 2020	111.93	113.42	111.42	113.24	178,348	-1.06(-0.93%)

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.