Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.73	76.98	74.02	76.33	481,166	-0.05(-0.06%)
Feb 27, 2020	75.93	78.45	75.47	76.38	398,360	-0.84(-1.08%)
Feb 26, 2020	77.25	78.23	76.86	77.22	276,641	+0.11(+0.14%)
Feb 25, 2020	79.57	79.81	76.86	77.11	243,515	-2.27(-2.86%)
Feb 24, 2020	79.58	80.45	79.04	79.38	167,815	-2.42(-2.96%)
Feb 21, 2020	81.71	82.70	81.30	81.80	158,585	+0.12(+0.15%)
Feb 20, 2020	81.24	82.86	81.24	81.68	199,404	+0.03(+0.04%)
Feb 19, 2020	82.28	82.67	81.55	81.65	279,989	-0.38(-0.47%)
Feb 18, 2020	81.71	82.31	81.18	82.03	218,019	+0.11(+0.13%)
Feb 14, 2020	80.73	82.17	80.42	81.93	243,288	+1.01(+1.25%)
Feb 13, 2020	80.86	81.78	80.67	80.92	184,161	-0.41(-0.51%)
Feb 12, 2020	82.41	83.15	81.15	81.33	273,058	-1.08(-1.31%)
Feb 11, 2020	83.94	84.53	82.35	82.41	404,973	-1.18(-1.41%)
Feb 10, 2020	82.93	84.50	82.93	83.59	163,085	+0.39(+0.47%)
Feb 07, 2020	83.00	83.41	82.58	83.19	233,611	-0.13(-0.16%)
Feb 06, 2020	83.21	83.60	82.53	83.33	230,141	+0.65(+0.79%)
Feb 05, 2020	83.51	83.59	82.11	82.67	360,044	-0.44(-0.53%)
Feb 04, 2020	81.44	84.81	80.04	83.12	391,720	+2.81(+3.49%)
Feb 03, 2020	79.71	80.58	79.48	80.31	468,624	+0.86(+1.09%)
Jan 31, 2020	81.68	82.16	79.26	79.45	327,680	-2.63(-3.21%)
Jan 30, 2020	82.67	83.28	81.57	82.08	216,420	-1.06(-1.27%)
Jan 29, 2020	83.73	84.28	83.12	83.14	248,536	-0.46(-0.55%)
Jan 28, 2020	81.68	84.11	81.68	83.60	378,637	+1.74(+2.12%)
Jan 27, 2020	80.35	82.30	80.21	81.86	274,900	+0.69(+0.85%)
Jan 24, 2020	82.22	82.53	80.59	81.17	165,661	-1.07(-1.30%)
Jan 23, 2020	81.10	82.53	80.66	82.23	251,584	+0.86(+1.06%)
Jan 22, 2020	80.56	81.44	80.32	81.37	262,586	+1.21(+1.51%)
Jan 21, 2020	80.00	80.52	79.79	80.16	190,217	+0.03(+0.04%)
Jan 17, 2020	81.13	81.20	79.97	80.13	151,196	-0.61(-0.75%)
Jan 16, 2020	79.84	80.74	79.84	80.73	163,846	+1.25(+1.57%)
Jan 15, 2020	79.06	80.25	79.06	79.48	246,068	+0.18(+0.23%)
Jan 14, 2020	79.77	79.77	78.46	79.30	263,255	-0.51(-0.64%)
Jan 13, 2020	78.72	79.90	78.72	79.81	165,513	+1.10(+1.39%)
Jan 10, 2020	78.62	78.90	77.98	78.72	117,794	+0.23(+0.29%)
Jan 09, 2020	78.48	79.03	77.75	78.48	162,430	-0.01(-0.01%)
Jan 08, 2020	77.88	78.88	77.73	78.49	277,690	+0.84(+1.08%)
Jan 07, 2020	77.57	78.03	76.95	77.66	243,158	-0.41(-0.53%)
Jan 06, 2020	77.80	78.23	77.23	78.07	155,478	-0.17(-0.22%)
Jan 03, 2020	77.32	78.36	77.00	78.24	270,031	+0.20(+0.26%)
Jan 02, 2020	77.33	78.06	76.87	78.04	412,133	+0.94(+1.22%)
Dec 31, 2019	76.85	77.71	76.49	77.10	213,007	+0.14(+0.19%)
Dec 30, 2019	77.24	77.36	76.66	76.96	255,991	-0.16(-0.21%)
Dec 27, 2019	77.11	77.37	76.65	77.12	196,400	+0.22(+0.29%)
Dec 26, 2019	76.59	77.03	76.28	76.90	143,256	+0.33(+0.43%)
Dec 24, 2019	76.38	76.67	76.03	76.57	78,581	+0.31(+0.40%)
Dec 23, 2019	76.40	76.86	76.02	76.27	284,794	-0.08(-0.10%)
Dec 20, 2019	74.92	76.56	74.74	76.34	1,251,662	+1.61(+2.15%)
Dec 19, 2019	74.95	74.95	74.21	74.73	741,437	-0.33(-0.43%)
Dec 18, 2019	74.81	75.10	73.93	75.06	856,119	+0.53(+0.71%)
Dec 17, 2019	74.40	74.83	74.25	74.53	213,023	+0.15(+0.21%)
Dec 16, 2019	75.77	76.24	74.35	74.38	269,405	-0.97(-1.28%)
Dec 13, 2019	75.38	76.77	74.94	75.35	275,607	-0.22(-0.29%)
Dec 12, 2019	76.45	76.77	75.44	75.57	372,146	-0.88(-1.15%)
Dec 11, 2019	77.31	77.31	76.12	76.45	345,746	-0.81(-1.05%)
Dec 10, 2019	76.90	77.46	76.53	77.26	202,651	+0.12(+0.16%)
Dec 09, 2019	77.67	77.91	77.03	77.14	403,384	-0.80(-1.02%)
Dec 06, 2019	79.03	79.57	77.93	77.93	314,324	-0.49(-0.62%)
Dec 05, 2019	77.78	78.57	77.77	78.42	237,588	+0.48(+0.61%)
Dec 04, 2019	77.86	78.81	77.57	77.94	242,704	+0.11(+0.14%)
Dec 03, 2019	75.85	78.15	75.32	77.84	398,470	+1.46(+1.91%)

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.