Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	80.95	86.54	80.17	86.17	204,900	+2.72(+3.26%)
Feb 27, 2020	81.74	86.75	79.13	83.45	224,419	-1.07(-1.27%)
Feb 26, 2020	84.00	87.44	80.18	84.52	172,947	-1.05(-1.23%)
Feb 25, 2020	89.56	90.55	84.27	85.57	142,985	-3.16(-3.56%)
Feb 24, 2020	89.85	91.12	87.27	88.73	180,340	-4.23(-4.55%)
Feb 21, 2020	92.12	94.00	90.97	92.96	105,500	+0.83(+0.90%)
Feb 20, 2020	93.20	94.05	89.93	92.13	89,708	-1.36(-1.45%)
Feb 19, 2020	91.96	94.74	91.76	93.49	83,515	+1.97(+2.15%)
Feb 18, 2020	90.23	91.54	90.23	91.52	60,530	+1.29(+1.43%)
Feb 14, 2020	89.85	91.30	88.81	90.23	71,300	+0.46(+0.51%)
Feb 13, 2020	91.33	92.23	89.69	89.77	83,194	-1.98(-2.16%)
Feb 12, 2020	91.37	92.80	90.40	91.75	94,651	+1.19(+1.31%)
Feb 11, 2020	91.24	92.09	89.50	90.56	85,139	-0.35(-0.38%)
Feb 10, 2020	86.65	90.93	86.44	90.91	126,821	+4.30(+4.96%)
Feb 07, 2020	87.76	88.49	86.58	86.61	73,800	-1.55(-1.76%)
Feb 06, 2020	89.16	89.16	86.44	88.16	106,403	-0.37(-0.42%)
Feb 05, 2020	88.50	89.90	87.59	88.53	136,037	+1.12(+1.28%)
Feb 04, 2020	87.03	88.25	85.45	87.41	147,361	+2.04(+2.39%)
Feb 03, 2020	83.58	85.39	82.70	85.37	138,063	+2.35(+2.83%)
Jan 31, 2020	82.00	85.23	82.00	83.02	193,300	+0.87(+1.06%)
Jan 30, 2020	85.30	87.33	81.59	82.15	270,412	+0.40(+0.49%)
Jan 29, 2020	81.36	82.81	80.88	81.75	96,005	+0.37(+0.45%)
Jan 28, 2020	79.27	81.81	79.01	81.38	98,136	+2.77(+3.52%)
Jan 27, 2020	75.27	79.64	74.05	78.61	266,244	+1.63(+2.12%)
Jan 24, 2020	82.02	83.00	76.90	76.98	268,400	-4.70(-5.75%)
Jan 23, 2020	82.95	82.97	80.95	81.68	260,204	-1.37(-1.65%)
Jan 22, 2020	84.39	85.02	83.03	83.05	151,757	-0.86(-1.02%)
Jan 21, 2020	85.43	86.11	83.54	83.91	199,708	-1.47(-1.72%)
Jan 17, 2020	86.28	86.44	84.64	85.38	224,200	-0.34(-0.40%)
Jan 16, 2020	87.37	87.86	85.08	85.72	266,534	-1.15(-1.32%)
Jan 15, 2020	88.00	89.47	86.47	86.87	119,375	-1.03(-1.17%)
Jan 14, 2020	87.02	88.78	86.12	87.90	107,968	+0.88(+1.01%)
Jan 13, 2020	88.16	88.67	85.41	87.02	197,998	-0.97(-1.10%)
Jan 10, 2020	89.97	92.25	87.68	87.99	149,800	-2.51(-2.77%)
Jan 09, 2020	92.94	92.94	88.30	90.50	274,875	+3.85(+4.44%)
Jan 08, 2020	85.42	87.70	84.89	86.65	121,678	+0.99(+1.16%)
Jan 07, 2020	87.03	87.35	85.00	85.66	129,355	-1.37(-1.57%)
Jan 06, 2020	86.63	87.35	84.20	87.03	176,415	+0.05(+0.06%)
Jan 03, 2020	89.89	89.89	86.78	86.98	168,400	-3.70(-4.08%)
Jan 02, 2020	91.64	92.49	89.22	90.68	199,688	-0.43(-0.47%)
Dec 31, 2019	89.89	91.36	89.57	91.11	168,400	+1.01(+1.12%)
Dec 30, 2019	92.69	92.69	89.19	90.10	151,373	-3.13(-3.36%)
Dec 27, 2019	95.76	96.00	91.75	93.23	207,000	-1.85(-1.95%)
Dec 26, 2019	94.57	96.20	94.53	95.08	134,666	+0.81(+0.86%)
Dec 24, 2019	93.12	94.30	92.22	94.27	75,700	+1.51(+1.63%)
Dec 23, 2019	90.35	92.91	89.53	92.76	180,334	+3.23(+3.61%)
Dec 20, 2019	89.26	91.45	88.58	89.53	300,900	+0.74(+0.83%)
Dec 19, 2019	90.67	91.65	88.08	88.79	207,859	-1.83(-2.02%)
Dec 18, 2019	94.49	94.49	89.96	90.62	279,210	-3.37(-3.59%)
Dec 17, 2019	96.92	96.92	92.29	93.99	254,215	-1.99(-2.07%)
Dec 16, 2019	97.45	98.76	94.12	95.98	303,683	-1.47(-1.51%)
Dec 13, 2019	100.99	103.28	97.14	97.45	244,100	-3.49(-3.46%)
Dec 12, 2019	99.28	101.25	96.75	100.94	525,501	+1.86(+1.88%)
Dec 11, 2019	104.63	104.63	98.33	99.08	1,597,347	-19.42(-16.39%)
Dec 10, 2019	117.03	119.24	116.71	118.50	103,796	+1.29(+1.10%)
Dec 09, 2019	117.10	121.21	117.09	117.21	162,527	+0.01(+0.01%)
Dec 06, 2019	114.44	117.94	113.97	117.20	78,000	+3.00(+2.63%)
Dec 05, 2019	116.27	118.06	113.78	114.20	187,766	-2.05(-1.76%)
Dec 04, 2019	114.76	117.43	113.32	116.25	198,318	+2.48(+2.18%)
Dec 03, 2019	113.70	115.58	112.13	113.77	133,978	-0.89(-0.78%)

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.