Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	79.80	81.62	79.36	80.68	923,400	-1.26(-1.54%)
Feb 27, 2020	79.01	82.57	79.01	81.94	946,782	+0.94(+1.16%)
Feb 26, 2020	82.51	83.31	80.05	81.00	658,011	-0.68(-0.83%)
Feb 25, 2020	82.71	82.71	80.69	81.68	955,463	+1.11(+1.38%)
Feb 24, 2020	81.12	82.92	80.49	80.57	631,171	-3.31(-3.95%)
Feb 21, 2020	82.31	85.25	82.31	83.88	1,019,300	+1.65(+2.01%)
Feb 20, 2020	82.58	87.04	81.27	82.23	1,201,603	-4.70(-5.41%)
Feb 19, 2020	86.62	87.31	83.48	86.93	924,268	+1.02(+1.19%)
Feb 18, 2020	87.18	88.40	84.91	85.91	749,015	-1.58(-1.81%)
Feb 14, 2020	84.57	87.72	83.86	87.49	1,007,400	+3.07(+3.64%)
Feb 13, 2020	83.50	84.88	83.46	84.42	632,058	+0.25(+0.30%)
Feb 12, 2020	81.15	84.75	80.88	84.17	686,898	+3.58(+4.44%)
Feb 11, 2020	80.60	80.87	79.78	80.59	350,710	-0.10(-0.12%)
Feb 10, 2020	80.35	81.28	79.75	80.69	473,530	+0.07(+0.09%)
Feb 07, 2020	81.27	82.11	80.48	80.62	342,900	-0.65(-0.80%)
Feb 06, 2020	82.67	83.90	80.95	81.27	779,295	-1.26(-1.53%)
Feb 05, 2020	77.52	83.07	77.33	82.53	1,848,456	+5.56(+7.22%)
Feb 04, 2020	79.50	80.67	76.73	76.97	861,984	-1.79(-2.27%)
Feb 03, 2020	79.27	80.86	78.46	78.76	719,099	+0.48(+0.61%)
Jan 31, 2020	79.97	80.38	77.81	78.28	988,500	-2.62(-3.24%)
Jan 30, 2020	83.57	84.75	80.17	80.90	1,205,207	-3.63(-4.29%)
Jan 29, 2020	83.95	85.26	81.82	84.53	2,149,113	+0.46(+0.55%)
Jan 28, 2020	91.30	92.52	82.36	84.07	4,189,043	-7.43(-8.12%)
Jan 27, 2020	90.89	93.88	89.08	91.50	640,771	-0.49(-0.53%)
Jan 24, 2020	93.78	94.11	91.56	91.99	330,500	-1.57(-1.68%)
Jan 23, 2020	94.81	94.99	93.34	93.56	428,458	-1.87(-1.96%)
Jan 22, 2020	97.32	97.99	95.10	95.43	660,550	-1.38(-1.43%)
Jan 21, 2020	97.09	97.97	96.62	96.81	605,098	-0.70(-0.72%)
Jan 17, 2020	96.31	97.76	95.03	97.51	535,400	+1.34(+1.39%)
Jan 16, 2020	95.83	97.35	95.44	96.17	352,742	+0.82(+0.86%)
Jan 15, 2020	94.21	95.75	94.16	95.35	465,337	+1.42(+1.51%)
Jan 14, 2020	94.00	94.39	92.90	93.93	437,119	+0.00(+0.00%)
Jan 13, 2020	94.04	94.60	93.35	93.93	364,187	+0.17(+0.18%)
Jan 10, 2020	95.67	95.86	93.61	93.76	488,600	-1.57(-1.65%)
Jan 09, 2020	96.84	96.84	95.15	95.33	395,980	-1.01(-1.05%)
Jan 08, 2020	97.46	98.42	96.09	96.34	344,669	-1.04(-1.07%)
Jan 07, 2020	97.41	98.69	96.97	97.38	412,185	-0.23(-0.24%)
Jan 06, 2020	96.40	97.83	95.50	97.61	466,267	+0.48(+0.49%)
Jan 03, 2020	95.79	98.14	95.47	97.13	558,600	+0.77(+0.80%)
Jan 02, 2020	96.76	96.76	94.84	96.36	1,157,667	+0.57(+0.60%)
Dec 31, 2019	96.79	97.02	95.31	95.79	888,900	-0.76(-0.79%)
Dec 30, 2019	97.29	97.29	95.38	96.55	460,032	-0.40(-0.41%)
Dec 27, 2019	98.00	98.17	96.78	96.95	319,700	-1.04(-1.06%)
Dec 26, 2019	97.00	98.25	96.50	97.99	393,125	+0.86(+0.89%)
Dec 24, 2019	97.09	97.81	96.64	97.13	250,500	-0.13(-0.13%)
Dec 23, 2019	97.99	98.52	96.41	97.26	618,983	-0.30(-0.31%)
Dec 20, 2019	97.49	98.69	96.02	97.56	8,109,000	-0.12(-0.12%)
Dec 19, 2019	96.66	98.68	96.65	97.68	1,210,813	+0.72(+0.74%)
Dec 18, 2019	95.47	97.61	94.89	96.96	1,433,599	+1.90(+2.00%)
Dec 17, 2019	94.73	95.79	93.12	95.06	1,101,110	+0.07(+0.07%)
Dec 16, 2019	93.78	95.65	92.22	94.99	2,239,994	+5.78(+6.48%)
Dec 13, 2019	89.98	90.58	88.68	89.21	256,700	-0.98(-1.09%)
Dec 12, 2019	88.51	90.40	88.09	90.19	383,917	+1.87(+2.12%)
Dec 11, 2019	88.70	88.97	87.73	88.32	336,999	-0.66(-0.74%)
Dec 10, 2019	88.69	89.73	87.54	88.98	710,455	-0.10(-0.11%)
Dec 09, 2019	88.26	89.33	88.10	89.08	353,919	+0.46(+0.52%)
Dec 06, 2019	88.84	88.91	87.35	88.62	370,100	+1.56(+1.79%)
Dec 05, 2019	87.50	88.29	86.80	87.06	515,259	-0.57(-0.65%)
Dec 04, 2019	86.01	87.78	85.73	87.63	427,486	+1.50(+1.74%)
Dec 03, 2019	85.18	86.44	84.84	86.13	430,801	+0.45(+0.53%)

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.