Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.59	63.78	60.35	61.54	10,788,000	-0.98(-1.57%)
Feb 27, 2020	61.50	65.16	60.87	62.52	10,237,206	-0.67(-1.07%)
Feb 26, 2020	65.69	66.43	62.51	63.19	9,845,331	-2.46(-3.75%)
Feb 25, 2020	67.33	67.97	64.06	65.65	29,856,936	-13.46(-17.01%)
Feb 24, 2020	78.94	79.31	77.09	79.11	8,713,158	-1.89(-2.33%)
Feb 21, 2020	82.81	82.81	80.14	81.00	4,510,500	-2.05(-2.46%)
Feb 20, 2020	82.60	83.24	81.42	83.05	3,210,330	+0.14(+0.17%)
Feb 19, 2020	83.07	83.70	82.44	82.90	1,983,843	-0.17(-0.20%)
Feb 18, 2020	82.52	83.34	82.15	83.07	2,892,501	+0.66(+0.80%)
Feb 14, 2020	82.33	82.99	81.79	82.42	1,894,500	+0.55(+0.67%)
Feb 13, 2020	81.40	82.19	81.07	81.87	2,605,044	+0.30(+0.36%)
Feb 12, 2020	82.46	82.46	80.10	81.57	3,632,856	-0.70(-0.85%)
Feb 11, 2020	83.00	83.32	82.10	82.28	1,685,952	-0.23(-0.28%)
Feb 10, 2020	81.79	82.83	81.26	82.51	1,717,761	+0.57(+0.69%)
Feb 07, 2020	82.00	82.29	81.33	81.94	1,979,100	-0.08(-0.10%)
Feb 06, 2020	80.86	82.11	80.53	82.02	2,546,298	+1.47(+1.82%)
Feb 05, 2020	80.84	80.97	79.49	80.55	2,152,356	+0.49(+0.61%)
Feb 04, 2020	78.92	80.28	78.37	80.06	2,114,829	+1.41(+1.79%)
Feb 03, 2020	78.29	78.78	77.88	78.66	3,006,585	+0.40(+0.51%)
Jan 31, 2020	79.34	79.52	78.04	78.26	2,167,500	-1.07(-1.35%)
Jan 30, 2020	78.76	79.57	78.59	79.33	2,312,199	+0.15(+0.19%)
Jan 29, 2020	80.07	80.60	79.17	79.18	1,754,937	-0.52(-0.66%)
Jan 28, 2020	79.59	80.56	78.97	79.71	1,812,003	+0.42(+0.53%)
Jan 27, 2020	79.38	79.55	78.54	79.28	2,356,104	-1.68(-2.08%)
Jan 24, 2020	81.67	82.58	80.74	80.97	3,017,400	-0.67(-0.82%)
Jan 23, 2020	80.97	81.65	80.74	81.63	1,831,767	+0.39(+0.48%)
Jan 22, 2020	81.63	81.83	81.02	81.24	2,130,393	+0.17(+0.21%)
Jan 21, 2020	80.52	81.27	80.06	81.08	3,423,360	+0.39(+0.48%)
Jan 17, 2020	81.14	81.46	80.25	80.69	3,080,700	-0.40(-0.49%)
Jan 16, 2020	80.55	81.21	80.27	81.09	3,067,041	+0.85(+1.06%)
Jan 15, 2020	80.19	81.42	80.14	80.23	1,918,377	+0.23(+0.29%)
Jan 14, 2020	80.27	80.83	79.63	80.00	2,875,101	-0.31(-0.38%)
Jan 13, 2020	79.62	80.57	79.62	80.31	2,734,941	+1.02(+1.28%)
Jan 10, 2020	80.10	80.87	79.09	79.29	2,631,600	-0.73(-0.92%)
Jan 09, 2020	79.73	80.32	79.29	80.02	2,253,591	+0.50(+0.63%)
Jan 08, 2020	79.33	79.92	78.93	79.52	3,157,077	-1.02(-1.27%)
Jan 07, 2020	80.09	80.83	79.78	80.55	3,385,719	+0.46(+0.57%)
Jan 06, 2020	78.78	80.18	78.57	80.09	3,342,489	+1.14(+1.45%)
Jan 03, 2020	77.65	79.00	77.65	78.94	2,231,100	+0.47(+0.60%)
Jan 02, 2020	77.75	78.65	77.65	78.47	2,835,996	+1.39(+1.80%)
Dec 31, 2019	77.05	77.44	76.73	77.08	1,460,700	-0.06(-0.08%)
Dec 30, 2019	77.53	77.63	76.43	77.14	1,817,538	-0.61(-0.79%)
Dec 27, 2019	78.28	78.33	77.42	77.76	1,528,200	-0.09(-0.12%)
Dec 26, 2019	77.38	78.39	77.27	77.85	2,160,420	+0.58(+0.76%)
Dec 24, 2019	77.00	77.38	76.89	77.26	1,616,100	+0.15(+0.20%)
Dec 23, 2019	76.69	77.34	76.51	77.11	2,099,880	+0.44(+0.57%)
Dec 20, 2019	76.62	77.12	76.25	76.67	2,874,000	+0.30(+0.40%)
Dec 19, 2019	76.50	76.72	75.91	76.37	2,736,840	-0.11(-0.14%)
Dec 18, 2019	77.00	77.13	76.15	76.47	3,429,786	-0.42(-0.54%)
Dec 17, 2019	76.83	76.89	75.89	76.89	2,540,013	+0.33(+0.43%)
Dec 16, 2019	75.50	76.67	75.34	76.56	3,701,013	+0.90(+1.19%)
Dec 13, 2019	75.52	76.19	75.17	75.66	2,521,200	+0.03(+0.04%)
Dec 12, 2019	75.89	76.41	75.08	75.63	2,999,721	-0.03(-0.04%)
Dec 11, 2019	74.93	75.97	74.86	75.66	2,591,400	+0.56(+0.75%)
Dec 10, 2019	75.50	76.03	74.81	75.10	1,915,278	-0.19(-0.25%)
Dec 09, 2019	75.35	75.83	74.69	75.29	2,612,901	-0.18(-0.23%)
Dec 06, 2019	76.33	76.81	75.46	75.46	2,782,200	-0.83(-1.08%)
Dec 05, 2019	75.68	76.87	75.65	76.29	3,157,434	+1.08(+1.44%)
Dec 04, 2019	75.68	76.52	75.17	75.21	3,620,766	-0.46(-0.61%)
Dec 03, 2019	74.44	76.12	74.21	75.67	4,457,577	+0.77(+1.02%)

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.