Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	76.10	78.80	72.96	74.57	11,129	-1.90(-2.48%)
Feb 27, 2020	79.65	81.19	76.47	76.47	9,181	-4.49(-5.54%)
Feb 26, 2020	79.53	80.96	79.28	80.96	11,988	+2.50(+3.19%)
Feb 25, 2020	83.21	83.21	78.08	78.45	17,229	-4.54(-5.47%)
Feb 24, 2020	82.61	83.81	81.99	82.99	5,749	-1.13(-1.35%)
Feb 21, 2020	82.29	84.18	82.29	84.13	7,139	+1.73(+2.10%)
Feb 20, 2020	83.24	83.32	81.99	82.39	3,172	-0.88(-1.05%)
Feb 19, 2020	83.05	84.61	81.69	83.27	32,519	+0.41(+0.49%)
Feb 18, 2020	81.43	83.05	79.53	82.86	38,351	+1.43(+1.75%)
Feb 14, 2020	86.52	86.52	79.86	81.43	18,164	-5.33(-6.15%)
Feb 13, 2020	89.62	90.58	86.46	86.77	14,588	-3.33(-3.70%)
Feb 12, 2020	94.54	94.54	89.18	90.10	11,709	-4.19(-4.44%)
Feb 11, 2020	93.84	95.16	92.96	94.29	3,285	+0.08(+0.08%)
Feb 10, 2020	94.93	94.93	93.81	94.21	3,048	-1.04(-1.09%)
Feb 07, 2020	97.34	97.34	93.34	95.25	5,774	-2.28(-2.33%)
Feb 06, 2020	98.56	98.56	95.13	97.53	11,290	-0.86(-0.87%)
Feb 05, 2020	96.67	98.53	96.20	98.38	6,039	+2.20(+2.29%)
Feb 04, 2020	99.12	100.72	96.18	96.18	10,576	-1.97(-2.01%)
Feb 03, 2020	100.71	101.24	97.70	98.16	9,638	-2.23(-2.22%)
Jan 31, 2020	101.87	101.87	99.99	100.39	7,244	-1.77(-1.73%)
Jan 30, 2020	101.67	103.77	101.02	102.16	8,519	-0.34(-0.33%)
Jan 29, 2020	102.41	103.03	101.33	102.50	6,986	-1.12(-1.08%)
Jan 28, 2020	103.29	103.62	103.29	103.62	2,061	+0.64(+0.62%)
Jan 27, 2020	103.53	103.95	102.42	102.98	4,401	-1.95(-1.86%)
Jan 24, 2020	106.00	106.00	104.76	104.94	4,934	-1.02(-0.96%)
Jan 23, 2020	104.29	106.19	103.80	105.96	9,890	+1.24(+1.18%)
Jan 22, 2020	104.98	105.57	103.43	104.72	6,228	-0.15(-0.15%)
Jan 21, 2020	104.24	105.71	103.72	104.87	9,857	+1.06(+1.02%)
Jan 17, 2020	104.53	104.53	103.78	103.81	6,194	-0.29(-0.27%)
Jan 16, 2020	104.23	104.48	103.73	104.10	8,212	+0.68(+0.65%)
Jan 15, 2020	102.91	104.42	101.79	103.42	9,501	+0.68(+0.66%)
Jan 14, 2020	103.80	104.88	102.48	102.75	10,472	-1.29(-1.24%)
Jan 13, 2020	103.44	104.03	100.32	104.03	18,345	+0.93(+0.91%)
Jan 10, 2020	102.96	103.22	101.35	103.10	12,494	+0.43(+0.42%)
Jan 09, 2020	103.27	103.91	101.23	102.67	14,306	-0.74(-0.72%)
Jan 08, 2020	103.15	104.15	102.77	103.41	7,931	+0.27(+0.26%)
Jan 07, 2020	103.40	104.73	103.15	103.15	12,825	-1.00(-0.96%)
Jan 06, 2020	102.38	105.69	102.38	104.15	12,065	-0.91(-0.86%)
Jan 03, 2020	101.93	105.22	100.11	105.05	20,474	+2.19(+2.13%)
Jan 02, 2020	102.84	103.00	101.14	102.86	18,279	+0.68(+0.66%)
Dec 31, 2019	104.20	104.83	101.97	102.19	35,908	-2.27(-2.17%)
Dec 30, 2019	107.12	107.62	103.87	104.45	12,108	-2.70(-2.52%)
Dec 27, 2019	107.24	108.65	105.45	107.15	6,089	-0.07(-0.06%)
Dec 26, 2019	105.60	108.66	105.43	107.21	26,461	+0.97(+0.91%)
Dec 24, 2019	108.58	108.58	105.19	106.24	17,009	-1.28(-1.19%)
Dec 23, 2019	108.86	109.61	106.36	107.52	54,227	-1.28(-1.17%)
Dec 20, 2019	109.82	110.13	107.87	108.79	96,572	-0.86(-0.78%)
Dec 19, 2019	105.52	110.49	105.06	109.65	51,930	+3.78(+3.57%)
Dec 18, 2019	102.84	106.04	99.13	105.87	39,079	+3.06(+2.98%)
Dec 17, 2019	97.92	104.74	97.92	102.81	59,722	+5.98(+6.18%)
Dec 16, 2019	91.51	97.00	90.78	96.83	50,720	+5.32(+5.81%)
Dec 13, 2019	90.50	91.70	89.15	91.51	29,188	+1.24(+1.38%)
Dec 12, 2019	88.98	91.24	88.03	90.27	23,708	+0.57(+0.64%)
Dec 11, 2019	89.71	90.27	88.01	89.70	17,380	+0.03(+0.03%)
Dec 10, 2019	89.05	90.28	88.12	89.67	30,398	+0.78(+0.88%)
Dec 09, 2019	88.87	91.20	85.47	88.89	39,352	-0.74(-0.82%)
Dec 06, 2019	89.95	90.78	88.68	89.62	18,229	+0.82(+0.92%)
Dec 05, 2019	89.94	90.31	88.80	88.80	14,808	-0.68(-0.76%)
Dec 04, 2019	88.93	89.62	87.27	89.49	13,476	+1.17(+1.33%)
Dec 03, 2019	86.81	88.70	84.56	88.32	34,156	+0.76(+0.87%)

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.