Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	40.81	40.97	40.08	40.48	4,181,327	-0.44(-1.06%)
Feb 27, 2019	40.74	41.12	40.49	40.92	2,892,371	+0.14(+0.35%)
Feb 26, 2019	40.16	41.06	39.94	40.77	3,772,744	+0.12(+0.29%)
Feb 25, 2019	41.21	41.64	40.03	40.66	7,828,707	+0.28(+0.69%)
Feb 22, 2019	40.08	40.80	39.98	40.38	7,003,810	+0.68(+1.71%)
Feb 21, 2019	41.59	41.71	39.23	39.70	14,825,614	-2.48(-5.89%)
Feb 20, 2019	42.05	43.09	41.62	42.18	6,137,073	+0.54(+1.29%)
Feb 19, 2019	42.62	43.29	41.57	41.65	7,237,943	+0.37(+0.89%)
Feb 15, 2019	43.84	43.84	40.99	41.28	6,099,523	-2.45(-5.61%)
Feb 14, 2019	43.45	43.82	43.03	43.73	1,779,503	+0.11(+0.25%)
Feb 13, 2019	44.51	44.97	43.25	43.62	4,060,969	-0.70(-1.58%)
Feb 12, 2019	43.85	44.55	43.63	44.32	2,589,557	+0.77(+1.77%)
Feb 11, 2019	43.95	44.53	43.54	43.55	2,466,083	+0.05(+0.11%)
Feb 08, 2019	42.98	43.71	42.68	43.50	1,949,730	+0.39(+0.91%)
Feb 07, 2019	43.89	43.98	42.68	43.11	3,925,982	-0.98(-2.23%)
Feb 06, 2019	45.99	46.03	44.06	44.10	3,292,430	-2.47(-5.30%)
Feb 05, 2019	45.68	46.61	45.68	46.56	1,691,595	+0.93(+2.03%)
Feb 04, 2019	45.30	46.22	45.30	45.64	1,729,018	+0.33(+0.74%)
Feb 01, 2019	45.21	46.43	44.92	45.30	3,458,345	-0.39(-0.85%)
Jan 31, 2019	44.25	45.79	44.25	45.69	5,124,531	+1.61(+3.65%)
Jan 30, 2019	43.84	44.26	43.02	44.08	3,758,502	+0.90(+2.08%)
Jan 29, 2019	43.30	43.66	42.62	43.18	2,381,455	-0.57(-1.31%)
Jan 28, 2019	43.68	44.27	42.88	43.76	3,027,220	-0.24(-0.54%)
Jan 25, 2019	44.61	44.64	43.76	44.00	5,420,757	+0.40(+0.92%)
Jan 24, 2019	44.86	45.27	43.13	43.59	5,289,249	-1.07(-2.40%)
Jan 23, 2019	44.80	45.25	44.16	44.67	2,548,009	+0.22(+0.49%)
Jan 22, 2019	45.18	45.28	43.97	44.45	3,536,720	-1.38(-3.00%)
Jan 18, 2019	46.24	46.91	45.55	45.83	4,321,828	+0.09(+0.20%)
Jan 17, 2019	45.77	46.24	45.18	45.73	2,962,575	-0.37(-0.80%)
Jan 16, 2019	44.98	46.27	44.98	46.10	4,930,093	+1.31(+2.91%)
Jan 15, 2019	44.13	44.90	43.87	44.80	3,844,497	+1.26(+2.89%)
Jan 14, 2019	43.92	44.68	43.38	43.54	4,087,860	-0.61(-1.37%)
Jan 11, 2019	45.96	46.14	43.80	44.15	4,579,881	-2.13(-4.60%)
Jan 10, 2019	46.03	46.42	45.15	46.27	4,565,809	-0.60(-1.27%)
Jan 09, 2019	44.25	46.92	44.08	46.87	6,790,812	+2.91(+6.61%)
Jan 08, 2019	43.66	44.17	43.10	43.96	3,424,180	+0.53(+1.22%)
Jan 07, 2019	42.62	43.71	41.83	43.43	3,819,155	+1.77(+4.24%)
Jan 04, 2019	41.03	43.31	40.85	41.67	6,350,959	+1.60(+4.01%)
Jan 03, 2019	41.08	41.45	39.69	40.06	3,553,626	-1.60(-3.85%)
Jan 02, 2019	41.86	42.24	41.01	41.67	4,294,893	-1.02(-2.39%)
Dec 31, 2018	43.36	44.23	42.42	42.69	2,383,677	-0.28(-0.65%)
Dec 28, 2018	43.94	44.24	42.17	42.97	4,163,026	-1.72(-3.85%)
Dec 27, 2018	43.38	44.75	43.04	44.68	5,775,634	+0.52(+1.18%)
Dec 26, 2018	44.72	44.80	42.85	44.16	3,481,922	-0.27(-0.62%)
Dec 24, 2018	43.87	45.31	43.85	44.44	2,793,363	+0.11(+0.25%)
Dec 21, 2018	45.32	45.88	43.76	44.33	13,157,922	+1.56(+3.65%)
Dec 20, 2018	42.62	43.15	41.56	42.77	4,332,294	+0.44(+1.05%)
Dec 19, 2018	43.13	43.79	41.84	42.32	4,663,792	+0.15(+0.37%)
Dec 18, 2018	43.56	43.68	42.05	42.17	3,563,562	-1.10(-2.54%)
Dec 17, 2018	44.62	44.66	42.92	43.27	3,325,745	-1.71(-3.79%)
Dec 14, 2018	44.91	45.69	44.64	44.98	5,055,734	-0.97(-2.10%)
Dec 13, 2018	45.48	46.64	45.01	45.94	6,583,537	+1.13(+2.53%)
Dec 12, 2018	44.28	45.51	43.68	44.81	4,939,759	+1.66(+3.86%)
Dec 11, 2018	43.62	44.41	42.77	43.15	3,517,768	+0.20(+0.46%)
Dec 10, 2018	42.47	43.64	42.16	42.95	4,075,162	+0.04(+0.09%)
Dec 07, 2018	43.14	44.23	42.55	42.91	5,475,896	-0.34(-0.78%)
Dec 06, 2018	40.45	43.61	39.90	43.25	6,247,711	+1.64(+3.94%)
Dec 04, 2018	42.61	43.07	41.51	41.61	4,673,066	-1.08(-2.52%)

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.