Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.77	37.92	37.20	37.26	1,813,527	-0.45(-1.19%)
Feb 27, 2019	37.80	38.21	37.51	37.71	1,773,437	-0.19(-0.50%)
Feb 26, 2019	38.35	38.38	37.81	37.90	2,287,303	-0.52(-1.35%)
Feb 25, 2019	38.67	39.44	38.38	38.42	1,507,351	-0.12(-0.31%)
Feb 22, 2019	38.14	38.75	37.94	38.54	1,949,400	+0.55(+1.45%)
Feb 21, 2019	38.75	38.75	37.84	37.99	1,456,812	-0.76(-1.96%)
Feb 20, 2019	39.66	40.00	38.67	38.75	1,473,458	-0.95(-2.39%)
Feb 19, 2019	39.72	40.49	39.63	39.70	1,908,808	-0.24(-0.60%)
Feb 15, 2019	38.55	40.78	38.12	39.94	4,717,600	+1.75(+4.58%)
Feb 14, 2019	39.00	39.00	36.87	38.19	10,195,105	-0.27(-0.70%)
Feb 13, 2019	39.00	39.21	38.39	38.46	4,664,714	-0.43(-1.11%)
Feb 12, 2019	38.10	39.09	38.10	38.89	1,749,176	+0.99(+2.61%)
Feb 11, 2019	38.01	38.56	37.50	37.90	2,497,720	-0.08(-0.21%)
Feb 08, 2019	35.99	38.18	35.99	37.98	2,783,500	+1.73(+4.77%)
Feb 07, 2019	36.76	36.76	35.95	36.25	2,568,417	-0.89(-2.40%)
Feb 06, 2019	37.27	39.00	37.11	37.14	3,723,406	-0.29(-0.77%)
Feb 05, 2019	37.98	38.09	37.36	37.43	1,013,008	-0.40(-1.06%)
Feb 04, 2019	37.58	38.20	37.03	37.83	2,354,532	+0.66(+1.78%)
Feb 01, 2019	36.56	37.47	36.30	37.17	1,278,200	+0.75(+2.06%)
Jan 31, 2019	36.59	36.98	36.10	36.42	1,342,634	-0.03(-0.08%)
Jan 30, 2019	36.66	36.66	35.85	36.45	1,582,766	+0.23(+0.64%)
Jan 29, 2019	36.93	37.30	36.16	36.22	1,681,096	-0.48(-1.31%)
Jan 28, 2019	36.69	37.05	36.38	36.70	968,694	-0.36(-0.97%)
Jan 25, 2019	36.16	37.23	35.86	37.06	1,095,900	+1.22(+3.40%)
Jan 24, 2019	35.46	36.41	35.33	35.84	972,047	+0.37(+1.04%)
Jan 23, 2019	35.62	36.27	35.20	35.47	1,246,991	+0.10(+0.28%)
Jan 22, 2019	35.84	36.32	35.12	35.37	1,015,064	-0.90(-2.48%)
Jan 18, 2019	36.49	36.75	35.91	36.27	1,970,400	+0.04(+0.11%)
Jan 17, 2019	35.68	36.52	35.65	36.23	1,295,631	+0.48(+1.34%)
Jan 16, 2019	36.11	36.83	35.08	35.75	2,999,427	+0.78(+2.23%)
Jan 15, 2019	34.58	35.07	34.00	34.97	1,671,495	+0.49(+1.42%)
Jan 14, 2019	34.15	34.88	33.98	34.48	2,009,613	-0.02(-0.06%)
Jan 11, 2019	34.37	35.13	34.15	34.50	1,925,300	+0.19(+0.55%)
Jan 10, 2019	32.92	34.31	32.84	34.31	2,979,815	-1.39(-3.89%)
Jan 09, 2019	35.86	36.14	35.33	35.70	1,181,148	+0.19(+0.54%)
Jan 08, 2019	35.20	35.70	35.01	35.51	1,172,939	+0.68(+1.95%)
Jan 07, 2019	34.64	35.06	34.40	34.83	1,568,373	+0.27(+0.78%)
Jan 04, 2019	34.27	35.10	34.02	34.56	3,586,200	+0.92(+2.73%)
Jan 03, 2019	34.25	34.66	33.50	33.64	1,338,145	-0.93(-2.69%)
Jan 02, 2019	34.19	35.02	33.78	34.57	1,559,057	-0.42(-1.20%)
Dec 31, 2018	34.62	35.34	34.43	34.99	1,388,500	+0.57(+1.66%)
Dec 28, 2018	34.94	35.12	33.63	34.42	1,290,300	-0.53(-1.52%)
Dec 27, 2018	33.54	34.96	33.19	34.95	1,643,583	+0.81(+2.37%)
Dec 26, 2018	32.50	34.20	32.31	34.14	1,744,245	+1.90(+5.89%)
Dec 24, 2018	31.67	33.17	31.37	32.24	779,900	+0.14(+0.44%)
Dec 21, 2018	33.12	33.50	31.53	32.10	2,182,000	-1.15(-3.46%)
Dec 20, 2018	33.60	34.13	32.60	33.25	2,073,796	-0.61(-1.80%)
Dec 19, 2018	33.79	35.28	33.56	33.86	1,940,558	+0.04(+0.12%)
Dec 18, 2018	34.23	34.84	33.42	33.82	1,642,173	-0.14(-0.41%)
Dec 17, 2018	34.85	35.42	33.53	33.96	2,183,956	-1.28(-3.63%)
Dec 14, 2018	35.29	37.09	35.21	35.24	3,359,900	-0.62(-1.73%)
Dec 13, 2018	35.94	35.96	35.06	35.86	1,781,627	+0.01(+0.03%)
Dec 12, 2018	36.10	36.52	35.64	35.85	3,289,299	-0.09(-0.25%)
Dec 11, 2018	36.00	36.41	34.89	35.94	17,711,540	+0.30(+0.84%)
Dec 10, 2018	34.96	36.09	34.86	35.64	5,119,139	+1.05(+3.04%)
Dec 07, 2018	35.91	36.38	34.17	34.59	5,730,000	+0.18(+0.52%)
Dec 06, 2018	33.00	34.45	32.70	34.41	1,134,719	+0.69(+2.05%)
Dec 04, 2018	35.01	35.30	33.41	33.72	1,468,500	-1.58(-4.48%)

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.