Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	50.43	50.60	49.68	49.75	933,602	-0.86(-1.70%)
Feb 27, 2019	50.62	50.85	49.73	50.61	966,144	-0.23(-0.45%)
Feb 26, 2019	51.00	52.07	50.70	50.84	1,800,460	-0.40(-0.78%)
Feb 25, 2019	51.00	52.12	50.91	51.24	1,677,173	+0.63(+1.24%)
Feb 22, 2019	47.82	50.79	47.53	50.61	2,033,200	+3.08(+6.48%)
Feb 21, 2019	48.03	48.71	47.10	47.53	995,971	-0.54(-1.12%)
Feb 20, 2019	46.89	48.65	46.89	48.07	1,403,120	+1.18(+2.52%)
Feb 19, 2019	46.48	47.24	46.28	46.89	1,233,106	+0.24(+0.51%)
Feb 15, 2019	45.95	46.74	45.48	46.65	1,246,100	+0.90(+1.97%)
Feb 14, 2019	45.55	46.22	45.22	45.75	1,598,965	+0.23(+0.51%)
Feb 13, 2019	44.82	46.21	44.67	45.52	1,765,643	+1.08(+2.43%)
Feb 12, 2019	44.51	45.84	43.78	44.44	2,321,248	+0.19(+0.43%)
Feb 11, 2019	42.58	44.32	41.70	44.25	2,370,686	+1.92(+4.54%)
Feb 08, 2019	42.18	42.72	41.10	42.33	2,471,300	-0.38(-0.89%)
Feb 07, 2019	46.08	46.20	42.07	42.71	3,739,679	-4.04(-8.64%)
Feb 06, 2019	47.72	48.25	46.37	46.75	1,886,654	-0.50(-1.06%)
Feb 05, 2019	48.58	48.90	46.34	47.25	3,663,643	-2.39(-4.81%)
Feb 04, 2019	50.05	50.84	49.34	49.64	2,217,562	-0.28(-0.56%)
Feb 01, 2019	49.15	51.09	48.65	49.92	2,394,600	+1.01(+2.07%)
Jan 31, 2019	47.33	49.31	47.10	48.91	1,922,357	+2.07(+4.42%)
Jan 30, 2019	45.77	47.33	44.90	46.84	1,949,680	+2.48(+5.59%)
Jan 29, 2019	47.29	47.53	44.30	44.36	1,658,226	-2.95(-6.24%)
Jan 28, 2019	48.10	48.98	46.72	47.31	1,292,240	-1.73(-3.53%)
Jan 25, 2019	48.26	49.16	48.08	49.04	929,400	+1.30(+2.72%)
Jan 24, 2019	46.18	47.78	46.16	47.74	1,067,336	+1.74(+3.78%)
Jan 23, 2019	45.50	46.14	45.26	46.00	934,463	+0.67(+1.48%)
Jan 22, 2019	46.89	47.00	45.03	45.33	847,692	-1.70(-3.61%)
Jan 18, 2019	46.00	47.32	45.61	47.03	1,330,100	+1.03(+2.24%)
Jan 17, 2019	45.59	46.46	45.40	46.00	1,085,840	+0.31(+0.68%)
Jan 16, 2019	45.93	46.25	45.45	45.69	906,326	-0.22(-0.48%)
Jan 15, 2019	45.53	46.26	45.20	45.91	1,211,581	+0.56(+1.23%)
Jan 14, 2019	45.39	45.71	44.33	45.35	967,884	-0.38(-0.83%)
Jan 11, 2019	44.83	45.93	44.56	45.73	966,700	+0.64(+1.42%)
Jan 10, 2019	44.59	45.96	44.32	45.09	1,152,408	+0.34(+0.76%)
Jan 09, 2019	43.50	45.44	43.40	44.75	1,576,374	+1.29(+2.97%)
Jan 08, 2019	42.90	43.77	42.25	43.46	1,137,466	+1.23(+2.91%)
Jan 07, 2019	41.84	42.25	40.91	42.23	1,214,348	+0.44(+1.05%)
Jan 04, 2019	39.93	41.91	39.70	41.79	1,426,900	+2.78(+7.13%)
Jan 03, 2019	39.10	40.41	38.73	39.01	2,441,743	-3.58(-8.41%)
Jan 02, 2019	41.28	43.18	40.58	42.59	1,124,286	+0.58(+1.38%)
Dec 31, 2018	42.00	42.25	40.79	42.01	943,500	+0.44(+1.06%)
Dec 28, 2018	41.00	42.42	40.24	41.57	1,395,700	+0.90(+2.21%)
Dec 27, 2018	39.42	40.76	38.70	40.67	1,216,461	+0.57(+1.42%)
Dec 26, 2018	37.95	40.14	37.50	40.10	1,534,537	+2.55(+6.79%)
Dec 24, 2018	37.67	38.59	37.31	37.55	768,800	-0.43(-1.13%)
Dec 21, 2018	40.85	41.32	37.31	37.98	2,665,900	-2.85(-6.98%)
Dec 20, 2018	41.10	42.52	40.09	40.83	1,568,323	-0.89(-2.13%)
Dec 19, 2018	41.94	43.31	41.28	41.72	1,253,473	-0.50(-1.18%)
Dec 18, 2018	43.34	43.84	41.87	42.22	1,618,498	-0.61(-1.42%)
Dec 17, 2018	43.47	44.41	42.27	42.83	1,608,079	-0.63(-1.45%)
Dec 14, 2018	43.59	44.55	43.28	43.46	1,332,700	-0.40(-0.91%)
Dec 13, 2018	45.65	45.72	43.33	43.86	1,274,969	-1.00(-2.23%)
Dec 12, 2018	45.00	45.45	44.06	44.86	1,812,656	+0.69(+1.56%)
Dec 11, 2018	44.29	45.48	43.39	44.17	3,544,451	+0.77(+1.77%)
Dec 10, 2018	41.80	43.79	40.64	43.40	3,003,071	+1.49(+3.56%)
Dec 07, 2018	44.21	44.91	41.19	41.91	2,138,100	-2.82(-6.30%)
Dec 06, 2018	43.01	45.10	42.40	44.73	3,288,569	-0.39(-0.86%)
Dec 04, 2018	46.85	47.26	44.53	45.12	1,772,500	-2.65(-5.55%)

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.