Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	41.14	41.20	40.19	40.88	7,285,952	+0.02(+0.04%)
Feb 27, 2019	39.42	40.88	39.30	40.86	5,605,476	+1.44(+3.66%)
Feb 26, 2019	38.96	40.29	38.84	39.42	4,414,655	+0.67(+1.74%)
Feb 25, 2019	38.38	39.21	38.30	38.74	5,039,956	+0.67(+1.75%)
Feb 22, 2019	37.61	38.08	37.31	38.08	4,234,482	-0.39(-1.01%)
Feb 21, 2019	38.91	39.23	38.34	38.46	2,787,875	-0.44(-1.13%)
Feb 20, 2019	39.12	39.60	38.80	38.91	2,730,427	-0.22(-0.55%)
Feb 19, 2019	38.48	39.29	38.14	39.12	3,283,072	+0.70(+1.82%)
Feb 15, 2019	38.33	38.77	38.23	38.42	4,049,419	+0.47(+1.23%)
Feb 14, 2019	38.08	38.64	37.61	37.95	5,860,278	-0.61(-1.59%)
Feb 13, 2019	39.41	39.41	37.80	38.57	6,440,474	-0.99(-2.49%)
Feb 12, 2019	39.34	40.07	39.09	39.55	2,646,839	+0.34(+0.86%)
Feb 11, 2019	39.39	39.42	38.93	39.22	3,837,629	-0.10(-0.24%)
Feb 08, 2019	39.96	40.09	39.23	39.31	2,710,832	-0.81(-2.03%)
Feb 07, 2019	39.90	40.33	39.61	40.12	2,927,296	+0.26(+0.65%)
Feb 06, 2019	40.04	40.40	39.61	39.87	2,105,980	-0.44(-1.09%)
Feb 05, 2019	39.99	40.45	39.74	40.31	2,407,364	+0.69(+1.75%)
Feb 04, 2019	39.33	39.77	38.92	39.61	2,252,356	+0.42(+1.08%)
Feb 01, 2019	40.19	40.46	39.08	39.19	4,476,453	-0.93(-2.33%)
Jan 31, 2019	39.10	40.16	38.87	40.12	5,528,763	+0.89(+2.27%)
Jan 30, 2019	39.77	40.07	39.12	39.23	3,565,652	-0.47(-1.18%)
Jan 29, 2019	39.74	39.85	39.11	39.70	3,880,460	-0.12(-0.30%)
Jan 28, 2019	40.33	40.40	39.50	39.82	4,311,420	-0.88(-2.17%)
Jan 25, 2019	40.63	41.20	40.40	40.70	3,008,206	+0.31(+0.77%)
Jan 24, 2019	40.24	40.41	39.42	40.39	2,859,952	+0.08(+0.19%)
Jan 23, 2019	40.77	40.77	39.68	40.31	2,482,669	-0.38(-0.93%)
Jan 22, 2019	40.86	41.35	40.44	40.70	2,685,306	-0.39(-0.95%)
Jan 18, 2019	40.00	41.39	40.00	41.08	4,752,428	+1.42(+3.57%)
Jan 17, 2019	38.76	39.84	38.71	39.67	4,008,188	+0.75(+1.93%)
Jan 16, 2019	37.40	38.96	37.21	38.91	12,323,512	-1.95(-4.76%)
Jan 15, 2019	40.70	41.12	40.62	40.86	2,291,321	-0.02(-0.04%)
Jan 14, 2019	40.80	41.37	40.58	40.88	2,083,434	-0.09(-0.21%)
Jan 11, 2019	40.82	42.16	40.50	40.96	4,201,749	+0.07(+0.17%)
Jan 10, 2019	39.61	40.93	38.56	40.89	4,890,173	-1.72(-4.04%)
Jan 09, 2019	42.29	43.19	41.68	42.61	3,560,450	+0.23(+0.55%)
Jan 08, 2019	42.74	43.21	41.38	42.38	2,804,462	+0.74(+1.79%)
Jan 07, 2019	40.41	42.29	40.33	41.64	2,758,022	+1.03(+2.53%)
Jan 04, 2019	41.05	41.23	40.35	40.61	3,295,979	-0.03(-0.06%)
Jan 03, 2019	40.84	41.59	40.28	40.63	3,377,032	-0.41(-1.01%)
Jan 02, 2019	39.74	41.59	39.48	41.05	3,202,017	+0.75(+1.87%)
Dec 31, 2018	39.87	40.72	39.38	40.30	2,280,906	+0.48(+1.22%)
Dec 28, 2018	40.50	40.54	39.48	39.81	2,615,640	-0.53(-1.31%)
Dec 27, 2018	39.85	40.35	38.83	40.34	2,793,494	-0.08(-0.19%)
Dec 26, 2018	38.65	40.58	38.65	40.42	5,019,606	+2.21(+5.79%)
Dec 24, 2018	38.11	38.86	37.78	38.21	3,319,228	-0.11(-0.29%)
Dec 21, 2018	39.99	40.60	38.24	38.32	4,613,862	-1.56(-3.92%)
Dec 20, 2018	40.14	40.70	39.29	39.88	3,660,179	-0.58(-1.43%)
Dec 19, 2018	41.75	42.17	40.34	40.46	2,837,913	-1.31(-3.13%)
Dec 18, 2018	41.49	42.20	41.22	41.77	3,341,948	+0.56(+1.36%)
Dec 17, 2018	41.83	42.16	41.02	41.21	2,839,151	-0.82(-1.95%)
Dec 14, 2018	42.23	43.21	41.82	42.03	2,806,139	-0.31(-0.74%)
Dec 13, 2018	43.20	43.60	41.85	42.34	2,980,926	-1.04(-2.39%)
Dec 12, 2018	42.92	43.80	42.59	43.38	3,470,947	+0.98(+2.30%)
Dec 11, 2018	42.80	43.49	41.95	42.40	2,467,769	+0.00(+0.00%)
Dec 10, 2018	42.86	42.94	41.35	42.40	2,837,891	-0.28(-0.65%)
Dec 07, 2018	43.87	44.21	42.36	42.68	3,190,493	-1.15(-2.62%)
Dec 06, 2018	43.50	44.02	42.61	43.83	4,040,732	-0.11(-0.26%)
Dec 04, 2018	45.86	46.12	43.55	43.94	4,945,241	-2.01(-4.38%)

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.