Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.74	80.03	75.01	78.90	793,784	+1.47(+1.90%)
Feb 27, 2020	83.12	83.20	76.86	77.43	1,218,545	-7.03(-8.33%)
Feb 26, 2020	91.96	92.61	84.26	84.46	727,115	-7.20(-7.86%)
Feb 25, 2020	95.15	95.76	90.99	91.67	424,401	-2.89(-3.05%)
Feb 24, 2020	97.40	97.40	93.61	94.55	592,156	-6.33(-6.27%)
Feb 21, 2020	101.84	101.97	100.65	100.88	180,427	-1.42(-1.39%)
Feb 20, 2020	101.24	103.32	100.78	102.30	267,950	+1.24(+1.23%)
Feb 19, 2020	102.30	102.91	100.03	101.06	248,311	-1.21(-1.19%)
Feb 18, 2020	103.10	104.94	102.25	102.28	406,650	-1.19(-1.15%)
Feb 14, 2020	103.26	103.86	102.13	103.47	480,998	+0.69(+0.67%)
Feb 13, 2020	104.69	107.22	102.22	102.78	631,877	-2.09(-1.99%)
Feb 12, 2020	101.09	101.44	99.87	104.87	309,841	+4.23(+4.21%)
Feb 11, 2020	100.77	102.69	99.61	100.64	222,999	+1.05(+1.06%)
Feb 10, 2020	98.42	99.98	97.77	99.58	321,448	+1.30(+1.32%)
Feb 07, 2020	97.68	98.61	97.25	98.29	164,798	+0.08(+0.08%)
Feb 06, 2020	100.63	100.88	97.46	98.21	281,726	-1.61(-1.61%)
Feb 05, 2020	98.83	100.08	97.76	99.82	246,530	+2.07(+2.12%)
Feb 04, 2020	95.30	98.75	95.30	97.75	278,815	+3.86(+4.11%)
Feb 03, 2020	92.65	94.89	92.41	93.89	255,128	+1.76(+1.91%)
Jan 31, 2020	93.35	93.52	91.28	92.14	329,171	-1.97(-2.09%)
Jan 30, 2020	92.12	94.19	92.12	94.10	291,286	+0.71(+0.76%)
Jan 29, 2020	94.39	95.14	93.05	93.40	195,458	-0.68(-0.72%)
Jan 28, 2020	94.00	95.80	93.38	94.07	463,390	+0.96(+1.03%)
Jan 27, 2020	93.90	94.16	91.94	93.11	443,159	-3.00(-3.12%)
Jan 24, 2020	97.00	97.00	95.08	96.11	147,467	-0.71(-0.74%)
Jan 23, 2020	96.40	97.41	95.62	96.83	250,062	+0.37(+0.38%)
Jan 22, 2020	95.62	97.38	95.51	96.46	630,337	+1.38(+1.45%)
Jan 21, 2020	96.44	96.73	93.49	95.08	360,517	-2.28(-2.34%)
Jan 17, 2020	98.20	99.02	96.42	97.36	155,335	-0.58(-0.60%)
Jan 16, 2020	96.20	98.82	96.20	97.94	255,835	+2.11(+2.20%)
Jan 15, 2020	96.80	97.00	94.65	95.83	300,552	-1.11(-1.14%)
Jan 14, 2020	98.66	100.45	95.62	96.94	287,000	-1.51(-1.54%)
Jan 13, 2020	98.64	99.31	98.09	98.46	309,967	-0.01(-0.01%)
Jan 10, 2020	98.98	99.32	97.72	98.47	145,554	-0.42(-0.43%)
Jan 09, 2020	98.70	100.40	98.35	98.89	474,436	+0.87(+0.88%)
Jan 08, 2020	95.50	99.18	95.50	98.02	553,625	+2.24(+2.34%)
Jan 07, 2020	94.43	96.34	93.49	95.78	356,084	+1.24(+1.31%)
Jan 06, 2020	96.67	97.04	94.32	94.54	481,917	-3.01(-3.09%)
Jan 03, 2020	101.04	101.60	96.69	97.55	589,765	-4.66(-4.56%)
Jan 02, 2020	102.09	102.52	101.08	102.22	314,362	+0.56(+0.55%)
Dec 31, 2019	101.21	101.65	100.62	101.65	165,436	+0.22(+0.21%)
Dec 30, 2019	101.25	101.69	99.85	101.44	191,845	+0.32(+0.32%)
Dec 27, 2019	101.83	101.83	100.78	101.12	90,266	-0.25(-0.25%)
Dec 26, 2019	101.79	102.23	100.89	101.37	94,550	-0.36(-0.35%)
Dec 24, 2019	101.59	102.00	100.72	101.73	56,350	+0.18(+0.18%)
Dec 23, 2019	101.71	102.47	101.16	101.55	137,560	-0.15(-0.15%)
Dec 20, 2019	102.23	102.45	101.47	101.70	268,142	-0.15(-0.15%)
Dec 19, 2019	100.91	102.00	100.85	101.85	198,945	+0.78(+0.77%)
Dec 18, 2019	100.76	101.28	99.90	101.07	312,071	+0.86(+0.85%)
Dec 17, 2019	98.78	101.05	98.78	100.22	613,756	+1.52(+1.54%)
Dec 16, 2019	98.79	100.54	98.37	98.69	391,678	+0.68(+0.69%)
Dec 13, 2019	98.15	98.55	97.45	98.01	463,561	+0.24(+0.25%)
Dec 12, 2019	98.41	99.25	97.47	97.77	372,932	+0.02(+0.02%)
Dec 11, 2019	98.02	99.01	97.48	97.75	179,046	-0.42(-0.43%)
Dec 10, 2019	98.95	99.37	97.87	98.17	276,695	-1.04(-1.05%)
Dec 09, 2019	99.94	100.51	99.16	99.22	294,334	-0.99(-0.99%)
Dec 06, 2019	99.24	100.67	98.87	100.21	275,585	+1.60(+1.62%)
Dec 05, 2019	97.37	99.20	97.15	98.61	293,889	+1.47(+1.51%)
Dec 04, 2019	97.35	98.16	97.05	97.14	134,691	-0.04(-0.04%)
Dec 03, 2019	96.37	97.90	95.28	97.18	206,429	+0.21(+0.21%)

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.