Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	44.27	44.29	42.85	43.01	5,014,874	-1.08(-2.44%)
Feb 27, 2019	44.57	45.12	43.83	44.09	4,965,142	-0.18(-0.40%)
Feb 26, 2019	43.94	45.00	43.88	44.27	5,891,819	+0.17(+0.38%)
Feb 25, 2019	42.98	44.15	42.86	44.10	6,950,508	+0.90(+2.08%)
Feb 22, 2019	43.93	43.95	42.81	43.20	5,043,972	-0.15(-0.34%)
Feb 21, 2019	44.51	44.80	43.00	43.35	7,153,050	-1.31(-2.92%)
Feb 20, 2019	44.89	45.39	44.57	44.66	5,636,204	-0.29(-0.64%)
Feb 19, 2019	44.41	45.35	44.30	44.94	6,608,911	+0.22(+0.49%)
Feb 15, 2019	43.96	44.76	43.88	44.73	5,452,631	+1.41(+3.26%)
Feb 14, 2019	43.21	44.08	43.21	43.31	4,700,198	-0.24(-0.55%)
Feb 13, 2019	42.55	44.06	42.55	43.55	11,322,726	+1.23(+2.90%)
Feb 12, 2019	42.81	43.33	42.13	42.32	8,777,682	+0.24(+0.56%)
Feb 11, 2019	40.95	42.47	40.75	42.09	7,020,964	+0.71(+1.72%)
Feb 08, 2019	42.08	42.27	40.45	41.37	10,387,992	-0.75(-1.78%)
Feb 07, 2019	44.48	44.93	41.88	42.12	11,350,919	-2.82(-6.27%)
Feb 06, 2019	46.29	46.58	44.76	44.94	12,026,286	-3.59(-7.40%)
Feb 05, 2019	48.95	49.09	48.17	48.53	5,323,029	-0.05(-0.10%)
Feb 04, 2019	47.42	48.59	47.22	48.58	3,416,996	+0.67(+1.40%)
Feb 01, 2019	47.14	48.13	46.63	47.91	5,259,780	+1.11(+2.37%)
Jan 31, 2019	47.55	47.58	46.34	46.80	4,527,792	-0.49(-1.05%)
Jan 30, 2019	46.49	47.39	46.06	47.30	3,475,538	+1.35(+2.95%)
Jan 29, 2019	46.32	46.57	45.83	45.94	3,744,526	+0.01(+0.02%)
Jan 28, 2019	45.50	45.98	45.09	45.93	4,765,109	-0.44(-0.94%)
Jan 25, 2019	46.18	46.82	46.03	46.37	3,125,570	+0.63(+1.38%)
Jan 24, 2019	45.23	46.21	44.94	45.73	4,684,663	+0.37(+0.81%)
Jan 23, 2019	46.92	46.94	44.79	45.37	7,005,463	-1.19(-2.55%)
Jan 22, 2019	47.52	47.77	46.37	46.55	3,948,744	-1.57(-3.27%)
Jan 18, 2019	48.04	48.69	47.65	48.13	5,486,307	+0.61(+1.29%)
Jan 17, 2019	45.73	47.82	45.45	47.51	4,773,863	+1.25(+2.69%)
Jan 16, 2019	46.78	47.14	45.93	46.27	5,731,705	-0.73(-1.56%)
Jan 15, 2019	47.11	47.72	46.83	47.00	3,499,343	+0.38(+0.81%)
Jan 14, 2019	46.50	46.95	46.10	46.62	5,618,094	-0.49(-1.05%)
Jan 11, 2019	47.30	47.31	46.81	47.12	3,394,470	-0.67(-1.41%)
Jan 10, 2019	46.82	47.91	46.49	47.79	3,265,445	+0.42(+0.88%)
Jan 09, 2019	47.30	48.28	46.82	47.38	4,922,645	+0.56(+1.20%)
Jan 08, 2019	47.30	47.73	46.38	46.81	4,734,094	+0.35(+0.74%)
Jan 07, 2019	46.20	47.10	45.59	46.47	4,785,511	+0.72(+1.58%)
Jan 04, 2019	45.02	46.14	44.76	45.74	5,813,963	+1.78(+4.05%)
Jan 03, 2019	44.35	44.99	43.13	43.96	4,389,036	-0.23(-0.51%)
Jan 02, 2019	42.42	44.40	41.78	44.19	5,570,974	+0.84(+1.94%)
Dec 31, 2018	43.00	43.64	42.61	43.35	3,669,842	+0.63(+1.48%)
Dec 28, 2018	43.69	43.86	42.46	42.72	4,009,531	-0.76(-1.75%)
Dec 27, 2018	42.55	43.48	41.55	43.48	4,806,154	+0.12(+0.27%)
Dec 26, 2018	40.55	43.39	39.95	43.36	5,333,408	+3.24(+8.08%)
Dec 24, 2018	41.86	42.03	40.11	40.12	3,468,192	-2.35(-5.54%)
Dec 21, 2018	43.32	44.00	42.33	42.47	9,744,109	-1.19(-2.72%)
Dec 20, 2018	45.52	45.82	43.44	43.66	9,911,794	-2.61(-5.64%)
Dec 19, 2018	47.07	48.05	45.97	46.27	6,852,295	-0.34(-0.72%)
Dec 18, 2018	49.00	49.14	46.53	46.60	6,149,887	-2.42(-4.94%)
Dec 17, 2018	50.09	50.71	48.68	49.03	4,721,959	-1.35(-2.69%)
Dec 14, 2018	51.37	51.97	50.09	50.38	3,994,666	-1.52(-2.93%)
Dec 13, 2018	51.84	52.59	51.38	51.90	6,812,348	-0.07(-0.13%)
Dec 12, 2018	51.89	53.28	51.89	51.97	5,986,103	+0.91(+1.78%)
Dec 11, 2018	51.24	52.31	50.78	51.06	7,035,510	+0.87(+1.73%)
Dec 10, 2018	50.53	50.84	48.48	50.19	5,106,191	-0.98(-1.92%)
Dec 07, 2018	52.51	53.77	51.07	51.18	5,389,438	+0.46(+0.91%)
Dec 06, 2018	50.22	50.88	49.41	50.71	5,116,601	-1.37(-2.62%)
Dec 04, 2018	54.45	54.87	51.84	52.08	4,413,073	-2.45(-4.49%)

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.