Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.49	54.73	52.65	53.71	1,069,957	-0.27(-0.50%)
Feb 27, 2019	52.72	54.00	52.71	53.98	910,741	+1.08(+2.04%)
Feb 26, 2019	53.45	53.66	52.77	52.90	813,886	-0.62(-1.16%)
Feb 25, 2019	53.28	54.11	52.91	53.52	652,193	+0.24(+0.45%)
Feb 22, 2019	53.23	53.69	52.84	53.28	870,400	-0.10(-0.19%)
Feb 21, 2019	52.98	53.50	52.15	53.38	1,043,844	+0.17(+0.32%)
Feb 20, 2019	53.00	53.35	52.31	53.21	863,926	+0.16(+0.30%)
Feb 19, 2019	53.00	54.00	52.62	53.05	490,098	-0.14(-0.26%)
Feb 15, 2019	52.75	53.38	52.49	53.19	460,100	+0.64(+1.22%)
Feb 14, 2019	51.78	53.23	51.72	52.55	518,402	+0.35(+0.67%)
Feb 13, 2019	51.29	52.70	51.00	52.20	679,835	+0.93(+1.81%)
Feb 12, 2019	50.55	51.47	50.01	51.27	563,012	+0.81(+1.61%)
Feb 11, 2019	49.59	50.81	49.55	50.46	562,114	+0.92(+1.86%)
Feb 08, 2019	49.20	49.67	48.81	49.54	497,000	+0.02(+0.04%)
Feb 07, 2019	49.50	49.89	49.08	49.52	398,209	-0.39(-0.78%)
Feb 06, 2019	49.60	50.86	48.69	49.91	837,996	+0.35(+0.71%)
Feb 05, 2019	49.57	50.45	49.18	49.56	1,079,816	+0.11(+0.22%)
Feb 04, 2019	49.74	50.01	49.08	49.45	465,195	-0.28(-0.56%)
Feb 01, 2019	49.03	50.45	48.26	49.73	658,000	+0.73(+1.49%)
Jan 31, 2019	47.39	49.36	47.02	49.00	1,229,277	+1.86(+3.95%)
Jan 30, 2019	48.60	49.10	46.60	47.14	1,020,419	-1.03(-2.14%)
Jan 29, 2019	48.03	48.90	47.39	48.17	709,915	-0.03(-0.06%)
Jan 28, 2019	49.24	49.29	47.79	48.20	941,352	-1.59(-3.19%)
Jan 25, 2019	48.12	50.58	48.10	49.79	1,426,300	+1.46(+3.02%)
Jan 24, 2019	47.60	48.35	47.27	48.33	725,863	+0.73(+1.53%)
Jan 23, 2019	46.50	47.61	46.50	47.60	1,017,936	+0.98(+2.10%)
Jan 22, 2019	45.98	46.69	45.41	46.62	1,009,317	+0.17(+0.37%)
Jan 18, 2019	45.31	46.49	45.01	46.45	684,800	+1.18(+2.61%)
Jan 17, 2019	44.77	45.71	44.59	45.27	1,015,673	+0.01(+0.02%)
Jan 16, 2019	44.62	45.39	44.25	45.26	1,128,386	+0.76(+1.71%)
Jan 15, 2019	42.72	44.50	42.42	44.50	1,056,026	+1.70(+3.97%)
Jan 14, 2019	42.42	43.70	42.35	42.80	1,017,427	-0.45(-1.04%)
Jan 11, 2019	41.83	43.27	41.50	43.25	910,700	+1.25(+2.98%)
Jan 10, 2019	39.91	42.02	39.14	42.00	860,853	+1.53(+3.78%)
Jan 09, 2019	36.90	40.88	36.90	40.47	1,752,694	+3.73(+10.15%)
Jan 08, 2019	36.00	37.21	35.30	36.74	928,546	+1.56(+4.43%)
Jan 07, 2019	33.70	35.48	33.70	35.18	566,481	+1.56(+4.64%)
Jan 04, 2019	32.67	34.22	32.26	33.62	574,600	+1.66(+5.19%)
Jan 03, 2019	32.78	32.93	31.19	31.96	418,732	-0.76(-2.32%)
Jan 02, 2019	32.50	33.58	32.22	32.72	318,176	-0.76(-2.27%)
Dec 31, 2018	33.13	33.73	32.74	33.48	449,000	+0.64(+1.95%)
Dec 28, 2018	31.82	33.52	31.40	32.84	302,700	+1.02(+3.21%)
Dec 27, 2018	32.05	32.84	30.46	31.82	576,462	-0.93(-2.84%)
Dec 26, 2018	30.27	32.78	30.27	32.75	494,055	+2.89(+9.68%)
Dec 24, 2018	29.11	30.54	28.83	29.86	262,500	+0.14(+0.47%)
Dec 21, 2018	31.25	31.25	28.90	29.72	1,011,000	-1.39(-4.47%)
Dec 20, 2018	32.17	32.29	30.24	31.11	811,879	-1.13(-3.50%)
Dec 19, 2018	33.00	33.80	32.12	32.24	705,140	-0.61(-1.86%)
Dec 18, 2018	35.08	35.70	32.30	32.85	851,653	-1.82(-5.25%)
Dec 17, 2018	35.20	35.80	34.45	34.67	778,980	-0.99(-2.78%)
Dec 14, 2018	34.94	36.20	34.75	35.66	502,000	+0.36(+1.02%)
Dec 13, 2018	36.29	36.47	34.68	35.30	537,149	-0.84(-2.32%)
Dec 12, 2018	36.07	36.84	35.70	36.14	733,789	+0.70(+1.98%)
Dec 11, 2018	35.00	35.53	34.28	35.44	454,731	+0.57(+1.63%)
Dec 10, 2018	33.49	34.94	33.34	34.87	680,994	+1.24(+3.69%)
Dec 07, 2018	34.40	34.63	33.34	33.63	663,800	-0.77(-2.24%)
Dec 06, 2018	33.51	34.71	32.03	34.40	666,345	-0.14(-0.41%)
Dec 04, 2018	35.91	36.46	33.81	34.54	824,800	-1.37(-3.82%)

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.