Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	41.74	41.80	40.04	41.74	2,329,112	+0.04(+0.09%)
Feb 27, 2019	41.66	42.40	41.43	41.70	980,937	+0.22(+0.54%)
Feb 26, 2019	42.29	42.64	41.44	41.48	1,391,982	-0.77(-1.82%)
Feb 25, 2019	41.97	42.57	41.92	42.25	2,363,674	-0.12(-0.29%)
Feb 22, 2019	43.27	43.31	42.12	42.37	2,014,967	-0.42(-0.97%)
Feb 21, 2019	43.86	43.86	42.51	42.79	1,802,832	-1.16(-2.65%)
Feb 20, 2019	44.75	45.05	43.85	43.95	1,818,724	-0.75(-1.69%)
Feb 19, 2019	43.83	45.01	43.83	44.71	1,607,213	+0.50(+1.13%)
Feb 15, 2019	44.48	44.74	43.66	44.21	1,771,633	+0.32(+0.74%)
Feb 14, 2019	43.38	44.15	43.13	43.88	865,452	+0.37(+0.85%)
Feb 13, 2019	43.47	44.28	43.40	43.51	1,166,676	+0.35(+0.80%)
Feb 12, 2019	43.67	44.13	43.06	43.17	1,394,565	+0.29(+0.66%)
Feb 11, 2019	42.28	42.98	42.06	42.88	2,256,193	+0.18(+0.43%)
Feb 08, 2019	42.73	43.00	41.98	42.70	1,149,276	-0.24(-0.56%)
Feb 07, 2019	43.36	43.49	42.15	42.94	1,468,009	-0.52(-1.19%)
Feb 06, 2019	42.71	43.51	42.63	43.45	1,688,401	+0.50(+1.17%)
Feb 05, 2019	43.43	43.72	42.80	42.95	1,387,748	-0.48(-1.10%)
Feb 04, 2019	42.59	43.59	42.44	43.43	1,529,648	+0.42(+0.97%)
Feb 01, 2019	42.80	43.33	42.23	43.01	1,974,057	+0.43(+1.00%)
Jan 31, 2019	44.11	44.33	42.03	42.58	2,865,333	-0.64(-1.48%)
Jan 30, 2019	41.58	43.75	40.24	43.22	3,729,940	+2.26(+5.51%)
Jan 29, 2019	40.64	41.70	40.55	40.96	3,420,538	+1.10(+2.77%)
Jan 28, 2019	39.86	40.12	39.24	39.86	1,434,710	-0.77(-1.89%)
Jan 25, 2019	40.35	40.87	39.89	40.63	2,127,758	+0.65(+1.62%)
Jan 24, 2019	38.50	40.20	38.50	39.98	2,174,329	+1.44(+3.73%)
Jan 23, 2019	39.70	39.73	38.03	38.55	2,024,430	-1.01(-2.56%)
Jan 22, 2019	40.55	40.55	39.43	39.56	2,543,068	-1.62(-3.93%)
Jan 18, 2019	41.36	41.47	40.73	41.18	2,051,499	+0.43(+1.05%)
Jan 17, 2019	39.56	40.96	39.37	40.75	1,530,541	+0.52(+1.29%)
Jan 16, 2019	40.36	40.77	40.18	40.23	1,137,186	-0.37(-0.92%)
Jan 15, 2019	41.15	41.27	40.23	40.61	1,669,770	+0.12(+0.30%)
Jan 14, 2019	40.30	40.77	40.16	40.48	1,906,562	-0.15(-0.37%)
Jan 11, 2019	40.51	40.75	39.94	40.64	1,313,101	-0.41(-1.00%)
Jan 10, 2019	40.18	41.55	40.07	41.05	1,941,680	+0.35(+0.86%)
Jan 09, 2019	39.47	40.95	38.90	40.70	2,393,060	+1.91(+4.92%)
Jan 08, 2019	39.31	39.34	38.61	38.79	2,294,574	+0.25(+0.65%)
Jan 07, 2019	37.44	38.71	37.19	38.54	1,801,917	+1.27(+3.41%)
Jan 04, 2019	37.23	37.59	35.85	37.27	3,043,130	+0.71(+1.96%)
Jan 03, 2019	36.58	37.10	35.05	36.55	3,119,311	+0.01(+0.02%)
Jan 02, 2019	35.88	37.27	35.02	36.55	2,025,738	+0.08(+0.23%)
Dec 31, 2018	36.44	36.70	35.80	36.46	1,805,498	+0.24(+0.67%)
Dec 28, 2018	36.57	36.88	35.67	36.22	2,298,815	-0.08(-0.23%)
Dec 27, 2018	35.54	36.31	34.83	36.30	2,262,607	-0.16(-0.44%)
Dec 26, 2018	34.91	36.48	33.89	36.46	2,306,734	+2.27(+6.65%)
Dec 24, 2018	34.56	35.23	34.04	34.19	1,320,333	-0.93(-2.64%)
Dec 21, 2018	35.50	36.50	34.91	35.12	4,649,960	-0.75(-2.10%)
Dec 20, 2018	37.89	38.23	35.40	35.87	5,190,828	-2.75(-7.11%)
Dec 19, 2018	41.58	41.64	38.50	38.61	4,220,543	-2.80(-6.76%)
Dec 18, 2018	42.86	42.86	40.81	41.41	3,145,987	-1.46(-3.41%)
Dec 17, 2018	44.43	44.77	42.67	42.87	2,085,262	-1.60(-3.61%)
Dec 14, 2018	45.79	46.33	44.25	44.48	1,316,651	-1.76(-3.82%)
Dec 13, 2018	46.84	47.31	45.80	46.24	1,933,738	-0.87(-1.84%)
Dec 12, 2018	46.27	48.01	46.27	47.11	3,019,241	+1.48(+3.23%)
Dec 11, 2018	46.36	46.58	45.18	45.63	2,181,029	+0.61(+1.35%)
Dec 10, 2018	45.60	45.92	44.27	45.03	1,714,226	-1.17(-2.54%)
Dec 07, 2018	47.27	47.90	45.93	46.20	2,394,402	+0.44(+0.96%)
Dec 06, 2018	44.87	45.76	44.17	45.76	2,843,081	-0.33(-0.71%)
Dec 04, 2018	47.31	47.58	45.86	46.08	1,334,270	-1.29(-2.73%)

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.