Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	53.01	55.30	52.07	55.28	8,894,997	+0.05(+0.09%)
Feb 27, 2020	57.88	58.25	54.87	55.23	9,205,183	-4.61(-7.71%)
Feb 26, 2020	62.49	62.99	59.74	59.84	5,635,306	-2.27(-3.65%)
Feb 25, 2020	65.43	65.60	61.74	62.11	4,861,528	-3.05(-4.69%)
Feb 24, 2020	66.78	66.83	64.83	65.17	4,634,519	-4.01(-5.79%)
Feb 21, 2020	69.50	69.68	68.37	69.17	2,498,830	-1.06(-1.51%)
Feb 20, 2020	69.47	70.73	69.26	70.23	2,415,865	+0.78(+1.13%)
Feb 19, 2020	69.05	69.54	67.87	69.45	2,195,043	+0.59(+0.86%)
Feb 18, 2020	68.73	69.55	68.50	68.85	2,225,258	-0.10(-0.15%)
Feb 14, 2020	70.26	70.26	68.30	68.95	3,583,934	-0.88(-1.27%)
Feb 13, 2020	70.81	70.96	69.77	69.84	5,401,920	-1.12(-1.58%)
Feb 12, 2020	71.47	72.42	70.41	70.96	3,047,648	+0.67(+0.95%)
Feb 11, 2020	70.20	70.40	69.61	70.29	2,260,876	+0.71(+1.02%)
Feb 10, 2020	68.78	69.63	68.50	69.58	3,156,188	+0.27(+0.39%)
Feb 07, 2020	68.24	69.86	67.81	69.31	2,829,397	+0.64(+0.92%)
Feb 06, 2020	69.31	69.83	68.29	68.67	3,169,734	-0.42(-0.61%)
Feb 05, 2020	68.11	69.53	67.44	69.09	3,935,855	+2.09(+3.13%)
Feb 04, 2020	67.39	68.86	66.80	67.00	5,459,147	+0.82(+1.23%)
Feb 03, 2020	69.52	69.67	65.76	66.18	6,291,821	-3.35(-4.82%)
Jan 31, 2020	72.21	72.90	68.71	69.53	7,926,654	-3.20(-4.40%)
Jan 30, 2020	70.87	72.94	70.14	72.73	5,191,479	+1.43(+2.00%)
Jan 29, 2020	71.69	72.94	71.20	71.30	4,217,571	+0.42(+0.59%)
Jan 28, 2020	70.61	71.67	70.01	70.88	2,939,334	+0.74(+1.06%)
Jan 27, 2020	71.60	71.64	69.91	70.14	4,085,819	-3.47(-4.72%)
Jan 24, 2020	73.50	74.28	72.76	73.61	3,128,658	-0.21(-0.28%)
Jan 23, 2020	73.55	74.02	71.71	73.82	3,579,815	-0.09(-0.12%)
Jan 22, 2020	74.75	74.97	73.86	73.91	2,582,094	-0.52(-0.70%)
Jan 21, 2020	74.67	75.00	73.50	74.43	3,906,335	-0.80(-1.06%)
Jan 17, 2020	75.82	75.95	74.97	75.23	3,506,493	-0.63(-0.83%)
Jan 16, 2020	76.75	76.86	75.40	75.86	3,430,963	-0.23(-0.30%)
Jan 15, 2020	77.99	78.22	75.59	76.09	4,851,479	-2.59(-3.29%)
Jan 14, 2020	79.20	79.29	78.19	78.68	3,966,205	-0.70(-0.88%)
Jan 13, 2020	80.04	80.85	79.01	79.38	3,277,725	-0.53(-0.66%)
Jan 10, 2020	78.78	80.39	78.67	79.91	4,306,665	+1.41(+1.80%)
Jan 09, 2020	77.27	78.57	76.64	78.49	3,678,115	+1.72(+2.25%)
Jan 08, 2020	76.30	77.13	75.86	76.77	4,973,644	+0.31(+0.41%)
Jan 07, 2020	75.10	76.50	74.48	76.46	4,605,638	+0.97(+1.29%)
Jan 06, 2020	75.14	75.86	74.65	75.48	4,114,463	+0.01(+0.01%)
Jan 03, 2020	77.81	78.06	74.92	75.48	6,133,150	-2.98(-3.79%)
Jan 02, 2020	78.04	78.54	77.74	78.45	2,583,374	+1.22(+1.58%)
Dec 31, 2019	76.66	77.35	76.48	77.23	1,918,155	+0.64(+0.83%)
Dec 30, 2019	76.71	77.39	76.48	76.60	2,651,666	-0.26(-0.34%)
Dec 27, 2019	78.16	78.22	76.80	76.86	2,124,897	-1.01(-1.29%)
Dec 26, 2019	78.54	78.66	77.67	77.87	1,462,305	-0.56(-0.72%)
Dec 24, 2019	78.48	78.89	78.09	78.43	678,672	-0.12(-0.15%)
Dec 23, 2019	78.59	78.72	77.93	78.54	2,316,387	-0.02(-0.03%)
Dec 20, 2019	78.54	79.16	77.83	78.57	5,822,249	+0.56(+0.72%)
Dec 19, 2019	78.26	78.67	77.69	78.01	3,373,733	+0.07(+0.08%)
Dec 18, 2019	78.76	78.88	77.50	77.94	5,255,569	-0.96(-1.22%)
Dec 17, 2019	79.31	80.17	78.59	78.91	3,603,640	+0.45(+0.57%)
Dec 16, 2019	77.92	79.32	77.27	78.46	4,702,298	+1.10(+1.42%)
Dec 13, 2019	78.01	79.01	76.89	77.36	2,978,421	-0.59(-0.76%)
Dec 12, 2019	76.83	78.16	76.63	77.96	3,025,890	+1.35(+1.77%)
Dec 11, 2019	78.21	78.34	76.13	76.61	3,697,987	-1.39(-1.78%)
Dec 10, 2019	76.46	78.05	76.14	77.99	3,465,894	+1.69(+2.22%)
Dec 09, 2019	76.99	77.21	76.09	76.30	3,846,774	-0.90(-1.16%)
Dec 06, 2019	77.46	78.30	77.02	77.20	4,638,180	+0.51(+0.67%)
Dec 05, 2019	76.83	77.09	75.82	76.69	3,802,686	-0.18(-0.24%)
Dec 04, 2019	78.31	78.31	76.64	76.87	4,726,523	-0.56(-0.72%)
Dec 03, 2019	78.21	78.26	77.32	77.43	4,087,160	-1.41(-1.79%)

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.