Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.12	75.18	71.98	73.69	2,924,732	-3.16(-4.12%)
Feb 27, 2020	78.58	80.04	76.86	76.86	1,796,294	-3.12(-3.90%)
Feb 26, 2020	80.95	81.76	79.84	79.97	1,411,154	-0.13(-0.17%)
Feb 25, 2020	82.64	82.89	79.66	80.11	1,496,863	-1.99(-2.43%)
Feb 24, 2020	82.00	82.73	81.30	82.10	1,315,242	-1.99(-2.36%)
Feb 21, 2020	83.66	84.21	83.00	84.09	1,063,794	-0.13(-0.16%)
Feb 20, 2020	83.25	84.68	82.89	84.22	1,366,901	+0.67(+0.80%)
Feb 19, 2020	83.92	84.25	83.23	83.55	1,125,102	-0.09(-0.10%)
Feb 18, 2020	83.59	83.95	83.01	83.64	1,379,364	-0.09(-0.10%)
Feb 14, 2020	82.88	84.08	82.63	83.72	1,690,280	+1.04(+1.25%)
Feb 13, 2020	84.05	84.40	82.52	82.69	2,209,268	-1.98(-2.33%)
Feb 12, 2020	83.45	84.86	82.39	84.66	1,539,928	+1.80(+2.17%)
Feb 11, 2020	82.05	83.07	81.56	82.87	1,587,972	+1.44(+1.77%)
Feb 10, 2020	79.79	81.85	79.64	81.43	1,315,212	+1.44(+1.81%)
Feb 07, 2020	79.18	80.66	78.97	79.98	2,628,482	+1.03(+1.30%)
Feb 06, 2020	76.94	79.14	76.75	78.96	5,318,888	-4.27(-5.13%)
Feb 05, 2020	83.02	83.31	81.93	83.22	1,898,872	+1.04(+1.27%)
Feb 04, 2020	80.80	82.20	80.36	82.18	1,453,707	+3.01(+3.80%)
Feb 03, 2020	78.36	80.23	78.17	79.16	1,325,700	+1.60(+2.06%)
Jan 31, 2020	79.06	79.18	77.48	77.57	1,635,116	-1.90(-2.39%)
Jan 30, 2020	78.04	79.55	77.98	79.47	956,772	+0.47(+0.59%)
Jan 29, 2020	77.81	79.52	77.39	79.00	1,379,517	+1.80(+2.34%)
Jan 28, 2020	76.54	77.59	76.04	77.20	807,913	+1.00(+1.31%)
Jan 27, 2020	75.99	76.84	75.69	76.20	926,201	-1.20(-1.55%)
Jan 24, 2020	78.34	78.81	77.18	77.40	1,143,592	-0.84(-1.07%)
Jan 23, 2020	77.67	78.28	77.26	78.23	1,496,962	+0.14(+0.18%)
Jan 22, 2020	78.73	78.91	77.98	78.09	889,233	-0.18(-0.23%)
Jan 21, 2020	78.84	79.00	78.08	78.27	1,217,496	-1.01(-1.27%)
Jan 17, 2020	79.29	79.75	78.88	79.28	1,266,762	+0.29(+0.36%)
Jan 16, 2020	78.85	79.17	78.37	78.99	1,176,898	+0.67(+0.86%)
Jan 15, 2020	77.14	78.44	77.01	78.32	1,167,791	+1.03(+1.33%)
Jan 14, 2020	77.14	77.90	76.95	77.29	1,444,818	+0.09(+0.11%)
Jan 13, 2020	76.21	77.24	76.08	77.21	1,331,552	+1.27(+1.68%)
Jan 10, 2020	76.23	76.88	75.65	75.94	1,432,990	-0.18(-0.24%)
Jan 09, 2020	76.01	76.54	75.67	76.12	839,579	+0.34(+0.45%)
Jan 08, 2020	75.67	76.33	75.22	75.77	1,140,333	+0.26(+0.34%)
Jan 07, 2020	75.91	75.91	75.06	75.52	697,135	-0.28(-0.38%)
Jan 06, 2020	75.86	75.94	74.96	75.80	860,895	-0.49(-0.65%)
Jan 03, 2020	75.07	76.32	74.76	76.30	837,034	+0.45(+0.59%)
Jan 02, 2020	75.19	75.94	74.81	75.85	915,354	+1.01(+1.35%)
Dec 31, 2019	74.92	75.16	74.32	74.84	517,843	+0.05(+0.06%)
Dec 30, 2019	74.94	75.24	74.69	74.80	551,472	-0.09(-0.13%)
Dec 27, 2019	74.93	75.17	74.63	74.89	364,985	+0.23(+0.31%)
Dec 26, 2019	74.70	75.04	74.05	74.66	450,047	-0.04(-0.05%)
Dec 24, 2019	75.04	75.48	74.51	74.70	194,230	-0.29(-0.39%)
Dec 23, 2019	74.89	75.01	74.18	74.99	698,610	+0.32(+0.43%)
Dec 20, 2019	74.93	75.04	73.73	74.67	2,072,951	+0.97(+1.31%)
Dec 19, 2019	74.10	74.23	72.92	73.70	873,852	-0.30(-0.41%)
Dec 18, 2019	74.19	74.49	73.76	74.01	970,065	-0.07(-0.09%)
Dec 17, 2019	73.66	74.53	73.17	74.07	991,847	+0.66(+0.91%)
Dec 16, 2019	74.45	74.74	73.28	73.41	700,014	-0.42(-0.57%)
Dec 13, 2019	73.47	74.41	73.24	73.83	777,238	+0.06(+0.08%)
Dec 12, 2019	73.02	74.04	72.63	73.77	801,064	+0.79(+1.08%)
Dec 11, 2019	72.19	73.01	71.86	72.98	700,685	+0.97(+1.35%)
Dec 10, 2019	72.92	73.07	71.60	72.01	959,501	+0.39(+0.54%)
Dec 09, 2019	71.20	71.68	70.57	71.62	1,139,031	+0.08(+0.11%)
Dec 06, 2019	72.26	72.83	71.47	71.55	1,052,108	+0.39(+0.55%)
Dec 05, 2019	70.29	71.19	70.18	71.16	1,340,390	-0.45(-0.62%)
Dec 04, 2019	72.19	73.50	71.51	71.60	1,077,372	-0.15(-0.21%)
Dec 03, 2019	71.84	72.14	71.29	71.76	843,818	-0.96(-1.32%)

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.