Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.36	43.98	43.18	43.64	1,354,886	+0.18(+0.42%)
Feb 27, 2019	43.27	44.09	43.08	43.46	1,219,115	+0.22(+0.51%)
Feb 26, 2019	42.55	43.35	42.26	43.24	1,495,419	+0.86(+2.02%)
Feb 25, 2019	42.43	42.99	41.97	42.38	814,851	+0.09(+0.20%)
Feb 22, 2019	41.72	42.41	41.38	42.30	704,388	+0.44(+1.05%)
Feb 21, 2019	41.98	42.13	41.26	41.86	1,003,716	+0.26(+0.62%)
Feb 20, 2019	42.84	43.04	41.57	41.60	933,247	-1.40(-3.26%)
Feb 19, 2019	43.35	43.96	42.92	43.00	1,134,718	-0.41(-0.94%)
Feb 15, 2019	43.12	43.71	42.93	43.41	1,156,955	+0.56(+1.31%)
Feb 14, 2019	42.57	43.12	42.30	42.85	900,878	+0.16(+0.38%)
Feb 13, 2019	42.65	42.92	41.81	42.69	1,024,415	+0.11(+0.27%)
Feb 12, 2019	42.67	43.58	42.56	42.57	922,060	+0.00(+0.00%)
Feb 11, 2019	41.91	42.78	41.60	42.57	1,154,031	+0.59(+1.41%)
Feb 08, 2019	41.82	42.39	41.26	41.98	1,168,283	+0.37(+0.89%)
Feb 07, 2019	41.33	41.68	41.09	41.61	789,957	-0.01(-0.02%)
Feb 06, 2019	41.32	41.73	40.45	41.62	1,043,466	-0.03(-0.07%)
Feb 05, 2019	41.53	41.92	41.04	41.65	1,472,257	-0.06(-0.14%)
Feb 04, 2019	40.05	42.02	39.96	41.70	1,606,867	+2.27(+5.75%)
Feb 01, 2019	38.59	39.60	38.41	39.43	1,447,584	+0.80(+2.07%)
Jan 31, 2019	39.84	40.03	38.63	38.63	2,197,565	-1.51(-3.75%)
Jan 30, 2019	40.67	40.67	39.02	40.14	3,132,554	-0.25(-0.61%)
Jan 29, 2019	41.96	42.90	39.50	40.39	6,182,138	-4.84(-10.71%)
Jan 28, 2019	44.07	46.23	43.85	45.23	2,241,540	+0.85(+1.91%)
Jan 25, 2019	45.21	45.71	43.71	44.38	1,732,024	-0.53(-1.19%)
Jan 24, 2019	45.57	46.34	44.84	44.92	1,313,812	-0.45(-0.99%)
Jan 23, 2019	45.83	46.99	44.96	45.37	1,335,841	+0.28(+0.61%)
Jan 22, 2019	46.19	46.61	44.74	45.09	921,271	-1.22(-2.64%)
Jan 18, 2019	46.08	46.53	45.32	46.31	830,667	+0.18(+0.39%)
Jan 17, 2019	44.78	46.59	44.69	46.13	1,218,358	+1.23(+2.74%)
Jan 16, 2019	45.40	45.74	44.60	44.90	1,063,902	-0.56(-1.24%)
Jan 15, 2019	46.49	46.69	44.84	45.46	1,040,115	-0.90(-1.93%)
Jan 14, 2019	46.80	47.53	46.19	46.36	976,362	-0.43(-0.92%)
Jan 11, 2019	46.76	47.47	46.41	46.79	1,230,373	-0.29(-0.61%)
Jan 10, 2019	48.53	48.53	46.52	47.07	1,149,147	-1.59(-3.27%)
Jan 09, 2019	48.94	49.31	48.49	48.66	1,223,561	+0.14(+0.29%)
Jan 08, 2019	48.27	49.08	46.60	48.52	1,493,777	+2.43(+5.28%)
Jan 07, 2019	44.08	46.27	43.63	46.09	1,199,041	+2.76(+6.36%)
Jan 04, 2019	43.18	44.55	42.89	43.33	1,100,843	+0.74(+1.75%)
Jan 03, 2019	42.38	42.98	41.76	42.59	1,105,342	-0.22(-0.51%)
Jan 02, 2019	41.27	42.91	40.70	42.81	1,137,343	+0.88(+2.09%)
Dec 31, 2018	41.75	42.39	41.40	41.93	1,064,764	+0.34(+0.83%)
Dec 28, 2018	42.03	43.40	41.47	41.59	1,387,486	-0.46(-1.09%)
Dec 27, 2018	41.89	42.17	40.32	42.05	1,029,046	-0.37(-0.88%)
Dec 26, 2018	40.92	42.57	40.71	42.42	1,083,441	+1.70(+4.17%)
Dec 24, 2018	42.10	42.16	40.69	40.72	876,500	-1.51(-3.57%)
Dec 21, 2018	43.91	44.53	42.04	42.23	3,668,884	-1.63(-3.72%)
Dec 20, 2018	45.19	45.57	43.67	43.86	1,024,117	-1.80(-3.95%)
Dec 19, 2018	46.76	47.62	45.22	45.66	940,144	-0.63(-1.36%)
Dec 18, 2018	46.34	46.71	45.61	46.29	741,502	+0.74(+1.63%)
Dec 17, 2018	46.35	46.36	45.03	45.55	1,282,733	-0.78(-1.69%)
Dec 14, 2018	46.07	47.06	45.62	46.33	846,609	-0.27(-0.57%)
Dec 13, 2018	46.53	47.43	46.08	46.60	935,537	+0.18(+0.39%)
Dec 12, 2018	46.07	46.70	45.83	46.41	1,080,997	+0.47(+1.02%)
Dec 11, 2018	48.50	48.50	45.55	45.95	1,262,985	-2.08(-4.33%)
Dec 10, 2018	47.19	48.46	46.95	48.03	1,029,723	+0.82(+1.74%)
Dec 07, 2018	47.63	48.25	47.01	47.21	1,768,104	-0.73(-1.53%)
Dec 06, 2018	47.00	48.00	46.23	47.94	1,681,115	+0.83(+1.76%)
Dec 04, 2018	47.49	48.23	46.81	47.11	1,598,755	-0.42(-0.88%)

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.