Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.28	54.53	51.36	54.52	9,019,231	+0.05(+0.09%)
Feb 27, 2020	57.08	57.45	54.11	54.47	9,333,749	-4.55(-7.71%)
Feb 26, 2020	61.63	62.12	58.92	59.02	5,714,012	-2.24(-3.65%)
Feb 25, 2020	64.53	64.70	60.89	61.26	4,929,427	-3.01(-4.69%)
Feb 24, 2020	65.86	65.91	63.94	64.27	4,699,248	-3.95(-5.79%)
Feb 21, 2020	68.55	68.72	67.43	68.22	2,533,730	-1.05(-1.51%)
Feb 20, 2020	68.51	69.76	68.31	69.26	2,449,607	+0.77(+1.13%)
Feb 19, 2020	68.10	68.58	66.93	68.49	2,225,700	+0.58(+0.86%)
Feb 18, 2020	67.78	68.59	67.56	67.91	2,256,337	-0.10(-0.15%)
Feb 14, 2020	69.29	69.30	67.36	68.00	3,633,989	-0.87(-1.27%)
Feb 13, 2020	69.84	69.99	68.81	68.88	5,477,367	-1.10(-1.58%)
Feb 12, 2020	70.49	71.42	69.44	69.98	3,090,213	+0.66(+0.95%)
Feb 11, 2020	69.23	69.43	68.65	69.32	2,292,452	+0.70(+1.02%)
Feb 10, 2020	67.83	68.67	67.56	68.62	3,200,270	+0.27(+0.39%)
Feb 07, 2020	67.30	68.90	66.88	68.35	2,868,915	+0.63(+0.92%)
Feb 06, 2020	68.35	68.87	67.35	67.73	3,214,004	-0.41(-0.61%)
Feb 05, 2020	67.17	68.57	66.51	68.14	3,990,826	+2.07(+3.13%)
Feb 04, 2020	66.46	67.91	65.88	66.08	5,535,394	+0.81(+1.23%)
Feb 03, 2020	68.56	68.71	64.86	65.27	6,379,697	-3.30(-4.82%)
Jan 31, 2020	71.22	71.90	67.77	68.57	8,037,363	-3.16(-4.40%)
Jan 30, 2020	69.90	71.94	69.17	71.73	5,263,986	+1.41(+2.00%)
Jan 29, 2020	70.70	71.93	70.22	70.32	4,276,477	+0.41(+0.59%)
Jan 28, 2020	69.64	70.68	69.04	69.91	2,980,387	+0.73(+1.06%)
Jan 27, 2020	70.61	70.65	68.95	69.17	4,142,884	-3.42(-4.72%)
Jan 24, 2020	72.48	73.26	71.76	72.60	3,172,355	-0.20(-0.28%)
Jan 23, 2020	72.54	73.00	70.72	72.80	3,629,813	-0.09(-0.12%)
Jan 22, 2020	73.72	73.93	72.84	72.89	2,618,157	-0.51(-0.70%)
Jan 21, 2020	73.64	73.97	72.48	73.40	3,960,894	-0.79(-1.06%)
Jan 17, 2020	74.78	74.90	73.94	74.19	3,555,467	-0.62(-0.83%)
Jan 16, 2020	75.70	75.80	74.36	74.81	3,478,882	-0.23(-0.30%)
Jan 15, 2020	76.92	77.15	74.55	75.04	4,919,238	-2.55(-3.29%)
Jan 14, 2020	78.10	78.20	77.11	77.59	4,021,600	-0.69(-0.88%)
Jan 13, 2020	78.93	79.73	77.93	78.28	3,323,504	-0.52(-0.66%)
Jan 10, 2020	77.70	79.28	77.58	78.80	4,366,814	+1.39(+1.80%)
Jan 09, 2020	76.21	77.49	75.58	77.41	3,729,486	+1.70(+2.25%)
Jan 08, 2020	75.25	76.07	74.82	75.71	5,043,109	+0.31(+0.41%)
Jan 07, 2020	74.06	75.45	73.45	75.40	4,669,963	+0.96(+1.29%)
Jan 06, 2020	74.10	74.82	73.62	74.44	4,171,929	+0.01(+0.01%)
Jan 03, 2020	76.74	76.98	73.89	74.44	6,218,810	-2.94(-3.79%)
Jan 02, 2020	76.97	77.46	76.67	77.37	2,619,455	+1.20(+1.58%)
Dec 31, 2019	75.60	76.29	75.43	76.17	1,944,945	+0.63(+0.83%)
Dec 30, 2019	75.65	76.32	75.43	75.54	2,688,701	-0.26(-0.34%)
Dec 27, 2019	77.09	77.15	75.74	75.80	2,154,575	-0.99(-1.29%)
Dec 26, 2019	77.46	77.58	76.60	76.80	1,482,728	-0.55(-0.71%)
Dec 24, 2019	77.40	77.80	77.02	77.35	688,151	-0.11(-0.15%)
Dec 23, 2019	77.51	77.63	76.86	77.46	2,348,739	-0.02(-0.03%)
Dec 20, 2019	77.46	78.07	76.76	77.49	5,903,566	+0.55(+0.72%)
Dec 19, 2019	77.18	77.58	76.62	76.93	3,420,853	+0.06(+0.08%)
Dec 18, 2019	77.67	77.80	76.43	76.87	5,328,972	-0.95(-1.22%)
Dec 17, 2019	78.22	79.06	77.51	77.82	3,653,971	+0.44(+0.57%)
Dec 16, 2019	76.84	78.23	76.21	77.38	4,767,973	+1.08(+1.42%)
Dec 13, 2019	76.93	77.93	75.84	76.30	3,020,020	-0.59(-0.76%)
Dec 12, 2019	75.77	77.08	75.58	76.88	3,068,151	+1.33(+1.77%)
Dec 11, 2019	77.13	77.26	75.08	75.55	3,749,636	-1.37(-1.78%)
Dec 10, 2019	75.40	76.97	75.10	76.92	3,514,301	+1.67(+2.22%)
Dec 09, 2019	75.93	76.14	75.05	75.25	3,900,501	-0.89(-1.16%)
Dec 06, 2019	76.40	77.22	75.96	76.14	4,702,960	+0.50(+0.67%)
Dec 05, 2019	75.77	76.03	74.78	75.63	3,855,797	-0.18(-0.24%)
Dec 04, 2019	77.23	77.23	75.58	75.81	4,792,537	-0.55(-0.72%)
Dec 03, 2019	77.14	77.18	76.25	76.36	4,144,244	-1.39(-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.