Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	50.92	53.83	50.73	52.96	16,168,203	+2.07(+4.07%)
Feb 27, 2019	50.55	51.22	50.38	50.89	5,892,674	+0.15(+0.30%)
Feb 26, 2019	50.99	51.62	50.72	50.74	5,930,158	-0.26(-0.50%)
Feb 25, 2019	50.94	51.22	50.65	50.99	5,979,618	+0.32(+0.63%)
Feb 22, 2019	51.15	51.40	50.53	50.67	4,835,655	-0.65(-1.27%)
Feb 21, 2019	51.22	51.74	51.08	51.32	5,133,161	-0.09(-0.18%)
Feb 20, 2019	52.01	52.34	51.20	51.42	12,529,944	-3.08(-5.65%)
Feb 19, 2019	54.19	54.96	53.54	54.50	5,985,628	-0.03(-0.05%)
Feb 15, 2019	55.28	55.38	54.47	54.53	5,282,649	-0.28(-0.52%)
Feb 14, 2019	54.44	55.27	54.01	54.81	5,305,337	+0.00(+0.00%)
Feb 13, 2019	54.78	55.35	54.63	54.81	4,041,945	+0.28(+0.52%)
Feb 12, 2019	55.07	55.51	54.35	54.53	3,823,140	-0.55(-1.00%)
Feb 11, 2019	54.88	55.22	54.43	55.07	4,201,109	+0.60(+1.09%)
Feb 08, 2019	53.84	54.48	53.68	54.48	3,334,883	+0.16(+0.30%)
Feb 07, 2019	54.02	54.50	53.98	54.32	3,311,848	-0.12(-0.23%)
Feb 06, 2019	54.38	54.54	53.52	54.44	5,614,540	-0.26(-0.47%)
Feb 05, 2019	55.28	55.54	54.36	54.70	5,111,502	-0.39(-0.70%)
Feb 04, 2019	54.05	55.10	54.01	55.08	4,682,060	+1.10(+2.03%)
Feb 01, 2019	53.85	54.81	53.78	53.99	3,820,502	+0.35(+0.65%)
Jan 31, 2019	54.33	54.47	53.30	53.64	4,930,004	-0.69(-1.27%)
Jan 30, 2019	53.54	54.63	53.47	54.33	7,162,662	+1.06(+1.99%)
Jan 29, 2019	52.59	53.43	52.33	53.27	5,536,078	+0.80(+1.53%)
Jan 28, 2019	51.87	52.88	51.87	52.47	5,365,564	+0.51(+0.98%)
Jan 25, 2019	51.97	52.63	51.08	51.95	7,779,843	+0.73(+1.42%)
Jan 24, 2019	50.79	51.85	49.82	51.23	11,640,907	+3.01(+6.25%)
Jan 23, 2019	48.08	48.49	47.31	48.21	4,992,480	+0.45(+0.95%)
Jan 22, 2019	48.43	48.69	47.48	47.76	4,395,185	-0.97(-2.00%)
Jan 18, 2019	48.11	48.74	47.82	48.73	3,424,832	+0.93(+1.94%)
Jan 17, 2019	47.00	48.13	46.89	47.81	3,584,472	+0.77(+1.63%)
Jan 16, 2019	47.59	47.94	47.01	47.04	4,891,275	+0.16(+0.34%)
Jan 15, 2019	46.31	47.27	46.17	46.88	4,665,077	+0.80(+1.74%)
Jan 14, 2019	45.53	46.58	45.08	46.08	4,135,066	+0.23(+0.49%)
Jan 11, 2019	45.97	46.17	45.22	45.85	3,776,692	-0.44(-0.96%)
Jan 10, 2019	44.88	46.33	44.32	46.29	5,733,116	-0.09(-0.18%)
Jan 09, 2019	45.01	46.55	44.95	46.38	3,692,515	+1.46(+3.24%)
Jan 08, 2019	45.83	45.92	44.61	44.92	4,722,472	-0.31(-0.69%)
Jan 07, 2019	45.21	45.60	44.57	45.24	5,497,172	+0.01(+0.02%)
Jan 04, 2019	43.46	45.42	43.46	45.23	5,039,257	+2.13(+4.93%)
Jan 03, 2019	43.92	44.01	42.16	43.10	4,528,071	-1.45(-3.25%)
Jan 02, 2019	43.52	44.60	42.97	44.55	4,318,958	+0.62(+1.42%)
Dec 31, 2018	44.36	44.55	43.52	43.92	4,026,644	-0.26(-0.60%)
Dec 28, 2018	44.41	44.89	44.03	44.19	3,318,269	-0.04(-0.09%)
Dec 27, 2018	43.72	44.24	42.63	44.23	3,218,841	+0.08(+0.17%)
Dec 26, 2018	42.29	44.19	41.84	44.15	4,157,987	+2.19(+5.23%)
Dec 24, 2018	43.05	43.18	41.91	41.96	4,002,305	-1.46(-3.37%)
Dec 21, 2018	44.48	45.18	43.25	43.42	8,844,204	-1.06(-2.38%)
Dec 20, 2018	45.85	46.19	43.86	44.48	5,035,855	-1.62(-3.51%)
Dec 19, 2018	46.65	47.23	45.69	46.10	4,602,804	-0.77(-1.65%)
Dec 18, 2018	47.15	47.39	46.63	46.87	3,767,925	+0.20(+0.43%)
Dec 17, 2018	47.10	47.34	45.86	46.67	6,152,768	-0.66(-1.40%)
Dec 14, 2018	46.89	48.27	46.85	47.33	4,231,516	-0.24(-0.50%)
Dec 13, 2018	48.08	48.19	46.64	47.57	7,266,405	-0.53(-1.10%)
Dec 12, 2018	48.65	48.67	47.77	48.10	4,378,671	-0.17(-0.35%)
Dec 11, 2018	48.74	48.77	47.89	48.27	3,143,899	-0.06(-0.12%)
Dec 10, 2018	48.70	48.95	47.43	48.33	5,297,773	-0.21(-0.43%)
Dec 07, 2018	50.30	50.45	48.33	48.53	6,601,935	-2.12(-4.18%)
Dec 06, 2018	49.68	50.89	49.38	50.65	8,046,218	+0.76(+1.52%)
Dec 04, 2018	50.67	51.19	49.26	49.90	6,219,494	-1.33(-2.60%)

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.