Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.56	43.91	43.39	43.75	35,976,440	+0.15(+0.35%)
Feb 27, 2019	43.27	43.65	43.00	43.60	23,591,826	+0.35(+0.80%)
Feb 26, 2019	42.68	43.44	42.66	43.25	22,844,094	+0.33(+0.77%)
Feb 25, 2019	42.54	43.10	42.54	42.92	27,184,306	+0.57(+1.36%)
Feb 22, 2019	42.00	42.44	41.90	42.34	26,043,750	+0.59(+1.42%)
Feb 21, 2019	41.86	42.02	41.58	41.75	19,043,856	-0.19(-0.44%)
Feb 20, 2019	42.00	42.08	41.70	41.94	20,499,976	-0.02(-0.04%)
Feb 19, 2019	41.58	42.19	41.58	41.96	23,909,534	+0.19(+0.45%)
Feb 15, 2019	41.26	41.91	40.93	41.77	35,725,664	+0.87(+2.13%)
Feb 14, 2019	41.28	41.98	40.85	40.90	56,306,008	+0.76(+1.89%)
Feb 13, 2019	40.44	40.52	39.82	40.14	33,362,844	-0.33(-0.81%)
Feb 12, 2019	39.95	40.69	39.85	40.47	28,015,794	+0.26(+0.65%)
Feb 11, 2019	40.00	40.32	39.83	40.21	22,737,720	+0.33(+0.83%)
Feb 08, 2019	39.21	39.89	39.13	39.88	21,782,530	+0.41(+1.05%)
Feb 07, 2019	39.88	39.99	39.29	39.46	24,014,396	-0.66(-1.64%)
Feb 06, 2019	39.82	40.22	39.67	40.12	20,940,272	+0.19(+0.47%)
Feb 05, 2019	40.07	40.11	39.78	39.94	19,396,538	-0.08(-0.19%)
Feb 04, 2019	39.90	40.11	39.82	40.01	18,568,686	+0.01(+0.02%)
Feb 01, 2019	40.03	40.19	39.76	40.00	19,249,276	+0.04(+0.11%)
Jan 31, 2019	39.48	40.04	39.31	39.96	28,030,242	+0.49(+1.24%)
Jan 30, 2019	38.82	39.66	38.80	39.47	21,686,518	+0.63(+1.63%)
Jan 29, 2019	38.71	38.91	38.58	38.84	17,108,342	+0.18(+0.46%)
Jan 28, 2019	38.64	38.68	38.22	38.66	21,651,832	-0.32(-0.82%)
Jan 25, 2019	38.97	39.43	38.83	38.98	28,635,462	+0.44(+1.14%)
Jan 24, 2019	38.56	38.66	38.22	38.54	20,539,132	+0.13(+0.33%)
Jan 23, 2019	38.15	38.77	38.04	38.42	29,305,722	+0.57(+1.52%)
Jan 22, 2019	37.93	38.23	37.50	37.84	25,250,708	-0.21(-0.56%)
Jan 18, 2019	37.59	38.32	37.44	38.05	28,893,912	+0.69(+1.85%)
Jan 17, 2019	37.07	37.63	37.01	37.36	22,254,120	+0.21(+0.57%)
Jan 16, 2019	37.28	37.38	36.98	37.15	20,494,026	-0.05(-0.14%)
Jan 15, 2019	36.62	37.22	36.46	37.20	20,996,334	+0.68(+1.87%)
Jan 14, 2019	36.40	36.67	36.34	36.51	19,221,714	-0.24(-0.64%)
Jan 11, 2019	36.43	36.79	36.24	36.75	20,565,544	+0.21(+0.58%)
Jan 10, 2019	36.43	36.58	35.98	36.54	27,543,972	-0.07(-0.18%)
Jan 09, 2019	37.07	37.07	36.48	36.61	26,790,486	-0.20(-0.55%)
Jan 08, 2019	36.82	37.13	36.42	36.81	26,117,872	+0.30(+0.81%)
Jan 07, 2019	36.22	36.89	36.13	36.51	23,060,614	+0.25(+0.68%)
Jan 04, 2019	35.36	36.34	35.09	36.27	32,560,486	+1.56(+4.50%)
Jan 03, 2019	35.75	35.84	34.61	34.71	35,034,084	-1.31(-3.64%)
Jan 02, 2019	35.45	36.23	35.40	36.02	28,387,132	-0.32(-0.88%)
Dec 31, 2018	36.22	36.52	35.97	36.33	24,543,768	+0.47(+1.31%)
Dec 28, 2018	36.20	36.50	35.60	35.86	26,769,762	-0.12(-0.33%)
Dec 27, 2018	35.13	36.00	34.51	35.98	33,869,020	+0.37(+1.04%)
Dec 26, 2018	34.11	35.64	33.88	35.61	39,748,696	+1.84(+5.44%)
Dec 24, 2018	34.97	35.06	33.75	33.78	28,703,584	-1.32(-3.75%)
Dec 21, 2018	35.98	36.44	35.00	35.09	92,916,688	-0.54(-1.51%)
Dec 20, 2018	36.05	36.25	35.11	35.63	46,280,676	-0.55(-1.51%)
Dec 19, 2018	36.80	37.67	35.70	36.17	41,519,764	-0.77(-2.09%)
Dec 18, 2018	37.36	37.41	36.67	36.95	35,601,616	-0.12(-0.32%)
Dec 17, 2018	38.42	38.56	36.81	37.06	42,581,492	-1.36(-3.54%)
Dec 14, 2018	38.88	39.09	38.27	38.42	32,633,238	-1.38(-3.48%)
Dec 13, 2018	39.98	40.23	39.52	39.81	23,829,900	+0.04(+0.11%)
Dec 12, 2018	40.18	40.42	39.71	39.76	27,610,030	+0.28(+0.70%)
Dec 11, 2018	40.13	40.17	39.17	39.49	30,002,284	+0.19(+0.49%)
Dec 10, 2018	38.82	39.52	38.41	39.29	34,199,316	+0.35(+0.90%)
Dec 07, 2018	40.38	40.66	38.88	38.94	45,671,748	-1.64(-4.03%)
Dec 06, 2018	39.40	40.64	38.97	40.58	47,232,636	+0.87(+2.20%)
Dec 04, 2018	40.84	41.21	39.62	39.71	36,733,428	-1.17(-2.85%)

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.