Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.45	31.56	30.80	31.41	15,121,941	-0.02(-0.06%)
Feb 27, 2019	31.76	32.58	31.17	31.43	19,694,132	+0.03(+0.10%)
Feb 26, 2019	31.61	31.80	30.89	31.40	15,123,127	+0.26(+0.83%)
Feb 25, 2019	29.90	31.17	29.56	31.14	20,409,716	+0.55(+1.80%)
Feb 22, 2019	31.25	31.35	30.52	30.59	19,383,300	-1.20(-3.77%)
Feb 21, 2019	31.52	32.28	30.97	31.79	23,682,176	+0.41(+1.31%)
Feb 20, 2019	32.46	32.46	31.35	31.38	23,059,280	-1.31(-4.01%)
Feb 19, 2019	33.17	33.27	32.25	32.69	15,961,537	+0.10(+0.31%)
Feb 15, 2019	33.09	33.35	32.52	32.59	24,096,700	-1.18(-3.49%)
Feb 14, 2019	33.93	34.54	33.13	33.77	26,280,596	+0.60(+1.81%)
Feb 13, 2019	32.98	33.55	32.82	33.17	18,395,344	-0.08(-0.24%)
Feb 12, 2019	33.07	33.47	32.85	33.25	20,947,408	-0.61(-1.80%)
Feb 11, 2019	33.77	34.38	33.52	33.86	13,577,491	-0.37(-1.08%)
Feb 08, 2019	35.44	35.77	34.16	34.23	19,227,100	-0.42(-1.21%)
Feb 07, 2019	34.55	36.01	34.02	34.65	29,775,922	+1.12(+3.34%)
Feb 06, 2019	33.44	33.91	33.08	33.53	16,787,984	-0.18(-0.53%)
Feb 05, 2019	33.70	33.98	32.96	33.71	20,665,620	-0.29(-0.85%)
Feb 04, 2019	34.93	35.16	33.84	34.00	18,475,512	-1.09(-3.11%)
Feb 01, 2019	35.33	35.65	34.90	35.09	24,996,500	-0.34(-0.96%)
Jan 31, 2019	36.90	36.92	35.43	35.43	22,072,192	-1.53(-4.14%)
Jan 30, 2019	38.03	38.72	36.89	36.96	20,948,344	-1.70(-4.40%)
Jan 29, 2019	38.31	39.30	37.99	38.66	15,917,978	-0.11(-0.28%)
Jan 28, 2019	38.59	39.99	38.55	38.77	19,848,996	+1.54(+4.14%)
Jan 25, 2019	37.83	38.08	37.13	37.23	12,152,800	-1.45(-3.75%)
Jan 24, 2019	40.15	40.64	38.15	38.68	7,304,594	-1.42(-3.54%)
Jan 23, 2019	39.71	42.49	39.60	40.10	6,424,065	-0.22(-0.55%)
Jan 22, 2019	37.50	40.87	37.40	40.32	5,930,813	+3.26(+8.80%)
Jan 18, 2019	36.94	37.49	36.34	37.06	2,594,700	-0.94(-2.47%)
Jan 17, 2019	38.70	38.71	37.42	38.00	2,495,289	-0.43(-1.12%)
Jan 16, 2019	37.28	38.43	37.13	38.43	4,647,663	+0.76(+2.02%)
Jan 15, 2019	39.05	39.22	37.62	37.67	2,258,050	-1.71(-4.34%)
Jan 14, 2019	40.40	40.41	38.83	39.38	1,181,860	+0.11(+0.28%)
Jan 11, 2019	41.20	41.32	39.26	39.27	5,462,800	-1.32(-3.25%)
Jan 10, 2019	41.75	42.28	40.59	40.59	1,809,211	-0.43(-1.05%)
Jan 09, 2019	41.67	41.99	40.56	41.02	3,989,851	-0.99(-2.36%)
Jan 08, 2019	42.14	43.62	41.88	42.01	945,258	-0.87(-2.03%)
Jan 07, 2019	43.53	44.14	42.35	42.88	2,563,580	-0.98(-2.23%)
Jan 04, 2019	45.81	46.03	43.73	43.86	1,305,500	-3.78(-7.93%)
Jan 03, 2019	46.60	48.66	46.29	47.64	1,019,892	+1.90(+4.15%)
Jan 02, 2019	48.47	48.80	45.44	45.74	2,054,501	-1.25(-2.66%)
Dec 31, 2018	47.48	48.05	46.89	46.99	807,500	-1.72(-3.53%)
Dec 28, 2018	48.86	50.30	47.62	48.71	1,247,300	-0.08(-0.16%)
Dec 27, 2018	49.69	51.98	48.41	48.79	1,014,919	+1.98(+4.23%)
Dec 26, 2018	49.15	50.25	46.74	46.81	829,627	-2.62(-5.30%)
Dec 24, 2018	47.71	49.46	47.43	49.43	433,600	+2.36(+5.01%)
Dec 21, 2018	44.86	47.60	44.19	47.07	2,234,900	+2.26(+5.04%)
Dec 20, 2018	43.75	46.15	43.02	44.81	212,588	+2.17(+5.09%)
Dec 19, 2018	42.50	43.96	40.61	42.64	315,767	-0.15(-0.35%)
Dec 18, 2018	41.90	43.95	41.81	42.79	5,163,448	+0.20(+0.47%)
Dec 17, 2018	40.98	43.41	40.38	42.59	3,723,361	+1.99(+4.90%)
Dec 14, 2018	39.91	40.83	39.40	40.60	78,800	+1.59(+4.08%)
Dec 13, 2018	39.10	39.90	38.59	39.01	1,107,415	-0.61(-1.54%)
Dec 12, 2018	38.91	39.63	38.43	39.62	106,679	-0.32(-0.79%)
Dec 11, 2018	38.68	41.26	38.59	39.94	998,869	+0.01(+0.02%)
Dec 10, 2018	40.38	42.30	39.69	39.93	100,407	-0.39(-0.97%)
Dec 07, 2018	37.67	40.99	37.04	40.32	409,400	+2.53(+6.69%)
Dec 06, 2018	39.77	41.62	37.56	37.79	297,852	+0.95(+2.58%)
Dec 04, 2018	32.29	37.39	32.26	36.84	120,300	+4.24(+13.01%)

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.