Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.45	40.38	39.05	40.11	26,042,624	-0.43(-1.06%)
Feb 27, 2019	41.82	41.96	40.24	40.55	30,063,570	-1.61(-3.82%)
Feb 26, 2019	41.56	42.34	41.50	42.16	18,382,046	+0.21(+0.49%)
Feb 25, 2019	42.99	43.17	41.90	41.95	25,025,600	+0.18(+0.42%)
Feb 22, 2019	41.29	41.77	41.05	41.77	23,270,050	+1.02(+2.50%)
Feb 21, 2019	41.67	42.07	40.64	40.75	24,486,248	-0.67(-1.61%)
Feb 20, 2019	41.52	42.45	41.34	41.42	27,099,422	+0.25(+0.60%)
Feb 19, 2019	40.92	41.69	40.72	41.17	26,051,660	-0.03(-0.07%)
Feb 15, 2019	41.48	41.60	40.64	41.20	29,521,234	-0.24(-0.57%)
Feb 14, 2019	40.61	42.35	40.54	41.44	42,459,532	+0.54(+1.32%)
Feb 13, 2019	40.08	41.49	40.04	40.90	49,698,780	+1.26(+3.17%)
Feb 12, 2019	38.65	40.01	38.51	39.64	44,370,732	+1.79(+4.72%)
Feb 11, 2019	37.88	38.14	36.66	37.86	30,175,684	+0.00(+0.00%)
Feb 08, 2019	37.09	38.05	36.75	37.86	36,252,204	-0.79(-2.03%)
Feb 07, 2019	40.05	40.28	38.18	38.64	40,985,192	-2.10(-5.15%)
Feb 06, 2019	39.64	41.17	39.61	40.74	48,350,500	+2.11(+5.46%)
Feb 05, 2019	38.51	39.57	38.44	38.63	24,938,108	-0.10(-0.25%)
Feb 04, 2019	38.81	38.87	37.79	38.73	31,411,742	-0.13(-0.33%)
Feb 01, 2019	37.59	39.11	37.51	38.86	37,543,084	+1.35(+3.61%)
Jan 31, 2019	36.93	38.09	36.58	37.50	34,669,104	-0.02(-0.05%)
Jan 30, 2019	37.58	38.03	36.89	37.52	33,414,128	+0.83(+2.27%)
Jan 29, 2019	37.56	38.25	36.55	36.69	30,720,414	-0.68(-1.81%)
Jan 28, 2019	36.26	38.23	35.96	37.37	45,024,404	-0.86(-2.26%)
Jan 25, 2019	37.38	38.57	36.80	38.23	62,207,856	+2.33(+6.48%)
Jan 24, 2019	34.65	36.74	34.44	35.90	66,086,216	+2.31(+6.86%)
Jan 23, 2019	33.47	34.04	32.81	33.60	31,554,128	+0.36(+1.09%)
Jan 22, 2019	34.59	34.59	32.92	33.24	37,711,464	-1.85(-5.29%)
Jan 18, 2019	33.59	35.51	33.42	35.09	45,728,904	+1.84(+5.55%)
Jan 17, 2019	32.61	33.56	32.05	33.25	29,696,408	+0.29(+0.89%)
Jan 16, 2019	33.40	33.69	32.90	32.95	25,337,048	-0.40(-1.21%)
Jan 15, 2019	34.36	34.57	33.02	33.35	31,181,702	-0.67(-1.96%)
Jan 14, 2019	34.07	34.27	33.62	34.02	35,237,372	-1.31(-3.72%)
Jan 11, 2019	34.76	36.04	34.35	35.34	31,051,394	+0.10(+0.28%)
Jan 10, 2019	34.60	35.28	34.42	35.24	24,870,198	+0.46(+1.33%)
Jan 09, 2019	34.31	35.61	34.27	34.78	55,113,036	+1.67(+5.04%)
Jan 08, 2019	33.90	33.93	32.20	33.11	32,004,514	-0.26(-0.76%)
Jan 07, 2019	33.07	33.80	32.69	33.36	45,590,056	+1.28(+3.98%)
Jan 04, 2019	31.07	32.42	30.96	32.09	29,102,390	+1.67(+5.48%)
Jan 03, 2019	31.22	31.55	30.28	30.42	29,675,186	-1.72(-5.34%)
Jan 02, 2019	30.42	32.46	30.17	32.14	26,440,356	+1.00(+3.21%)
Dec 31, 2018	31.39	31.79	30.87	31.14	21,800,422	+0.16(+0.51%)
Dec 28, 2018	31.40	31.68	30.81	30.98	30,422,718	-0.35(-1.13%)
Dec 27, 2018	29.84	31.41	29.66	31.33	39,817,404	+1.02(+3.37%)
Dec 26, 2018	28.79	30.33	27.86	30.31	46,543,316	+1.83(+6.44%)
Dec 24, 2018	29.30	29.78	28.46	28.48	24,225,444	-1.28(-4.29%)
Dec 21, 2018	31.09	31.45	29.55	29.75	55,673,264	-0.94(-3.07%)
Dec 20, 2018	31.01	32.28	30.28	30.69	61,521,672	-0.13(-0.41%)
Dec 19, 2018	31.07	32.95	30.68	30.82	108,574,760	-2.65(-7.92%)
Dec 18, 2018	33.75	34.29	33.33	33.47	46,080,492	+0.23(+0.68%)
Dec 17, 2018	33.52	34.56	32.97	33.25	31,367,862	-0.31(-0.94%)
Dec 14, 2018	33.79	34.79	33.42	33.56	29,474,050	-0.80(-2.34%)
Dec 13, 2018	35.61	35.69	34.11	34.36	24,265,292	-0.99(-2.80%)
Dec 12, 2018	35.27	35.92	34.74	35.36	27,131,858	+0.80(+2.33%)
Dec 11, 2018	34.92	35.58	34.44	34.55	26,701,032	+0.40(+1.18%)
Dec 10, 2018	34.18	35.05	33.88	34.15	34,590,660	-0.50(-1.44%)
Dec 07, 2018	36.92	36.92	34.55	34.65	31,204,258	-2.32(-6.26%)
Dec 06, 2018	34.99	36.97	34.47	36.96	38,186,004	+0.78(+2.14%)
Dec 04, 2018	38.82	39.12	36.03	36.19	37,315,112	-3.09(-7.87%)

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.