Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.39	54.16	51.17	53.39	380,572	-0.30(-0.57%)
Feb 27, 2019	53.63	54.02	53.30	53.70	181,654	+0.02(+0.03%)
Feb 26, 2019	54.89	55.00	53.66	53.68	349,152	-1.19(-2.16%)
Feb 25, 2019	55.62	56.00	54.74	54.87	259,998	-0.20(-0.36%)
Feb 22, 2019	54.70	55.36	54.47	55.06	283,000	+0.68(+1.26%)
Feb 21, 2019	53.52	54.58	53.51	54.38	306,704	+0.87(+1.62%)
Feb 20, 2019	54.62	55.60	53.31	53.52	447,894	-1.02(-1.87%)
Feb 19, 2019	53.94	55.12	53.67	54.53	396,772	+0.19(+0.35%)
Feb 15, 2019	53.26	54.46	53.06	54.34	453,400	+1.57(+2.97%)
Feb 14, 2019	53.14	54.40	51.16	52.77	891,734	-0.37(-0.69%)
Feb 13, 2019	51.65	56.66	49.05	53.14	1,742,096	+5.81(+12.28%)
Feb 12, 2019	46.43	47.67	46.14	47.33	566,186	+1.27(+2.76%)
Feb 11, 2019	46.00	46.67	45.84	46.06	309,506	+0.18(+0.39%)
Feb 08, 2019	44.95	45.90	44.84	45.88	210,600	+0.67(+1.48%)
Feb 07, 2019	45.55	45.86	45.06	45.21	229,012	-0.49(-1.08%)
Feb 06, 2019	45.03	45.77	44.81	45.70	208,846	+0.67(+1.50%)
Feb 05, 2019	44.92	45.72	44.86	45.03	146,834	+0.18(+0.39%)
Feb 04, 2019	44.16	45.04	43.81	44.85	171,588	+0.73(+1.67%)
Feb 01, 2019	44.41	44.72	43.90	44.12	215,200	-0.21(-0.47%)
Jan 31, 2019	43.63	44.77	43.23	44.33	233,148	+0.63(+1.45%)
Jan 30, 2019	43.47	43.88	42.84	43.70	160,978	+0.46(+1.06%)
Jan 29, 2019	43.66	44.02	43.16	43.23	195,114	-0.42(-0.96%)
Jan 28, 2019	44.08	44.48	43.49	43.66	162,962	-0.79(-1.78%)
Jan 25, 2019	43.85	44.65	43.77	44.45	194,000	+0.95(+2.18%)
Jan 24, 2019	42.88	44.05	42.88	43.49	350,382	+0.71(+1.67%)
Jan 23, 2019	43.02	44.11	42.51	42.78	349,202	+0.05(+0.11%)
Jan 22, 2019	43.23	43.80	42.44	42.73	340,182	-0.70(-1.60%)
Jan 18, 2019	44.58	44.58	43.38	43.43	293,600	-0.84(-1.90%)
Jan 17, 2019	43.67	44.59	43.56	44.27	234,222	+0.51(+1.15%)
Jan 16, 2019	44.84	45.03	43.64	43.77	301,416	-0.91(-2.03%)
Jan 15, 2019	43.63	44.70	43.22	44.67	228,076	+1.09(+2.51%)
Jan 14, 2019	43.81	43.98	43.34	43.58	233,330	-0.58(-1.31%)
Jan 11, 2019	43.96	44.24	43.49	44.16	220,800	+0.20(+0.44%)
Jan 10, 2019	43.66	44.13	43.01	43.96	203,180	+0.20(+0.46%)
Jan 09, 2019	42.49	43.80	42.29	43.76	502,368	+1.43(+3.38%)
Jan 08, 2019	42.87	42.87	41.25	42.33	388,128	-0.14(-0.33%)
Jan 07, 2019	41.91	42.55	41.71	42.47	300,122	+0.35(+0.83%)
Jan 04, 2019	40.48	42.26	40.32	42.12	284,000	+2.15(+5.38%)
Jan 03, 2019	40.60	40.75	39.91	39.97	343,440	-0.94(-2.30%)
Jan 02, 2019	40.73	41.21	39.95	40.91	301,060	-0.28(-0.68%)
Dec 31, 2018	40.73	41.20	40.17	41.19	301,800	+0.49(+1.22%)
Dec 28, 2018	40.83	41.23	40.03	40.70	193,600	+0.03(+0.07%)
Dec 27, 2018	39.80	40.69	38.99	40.66	223,224	+0.36(+0.89%)
Dec 26, 2018	38.46	40.41	38.46	40.30	307,322	+1.84(+4.80%)
Dec 24, 2018	38.36	39.70	37.91	38.46	207,600	-0.20(-0.52%)
Dec 21, 2018	40.97	41.33	38.19	38.66	736,000	-2.21(-5.41%)
Dec 20, 2018	41.33	41.33	39.75	40.87	367,388	-0.26(-0.63%)
Dec 19, 2018	41.78	42.74	40.67	41.13	285,182	-0.50(-1.21%)
Dec 18, 2018	40.21	41.76	39.80	41.63	336,854	+1.82(+4.58%)
Dec 17, 2018	42.65	42.95	39.46	39.81	776,870	-2.83(-6.64%)
Dec 14, 2018	41.58	43.28	41.58	42.64	320,600	+0.70(+1.68%)
Dec 13, 2018	43.99	44.08	41.56	41.94	333,934	-1.89(-4.32%)
Dec 12, 2018	42.85	44.38	42.76	43.83	553,272	+1.67(+3.97%)
Dec 11, 2018	41.62	42.24	40.86	42.16	384,120	+1.07(+2.60%)
Dec 10, 2018	41.32	42.09	40.86	41.09	439,548	-0.27(-0.65%)
Dec 07, 2018	41.63	43.23	41.04	41.35	360,200	-0.15(-0.35%)
Dec 06, 2018	40.80	41.76	40.03	41.50	442,038	+0.00(+0.00%)
Dec 04, 2018	42.73	43.94	41.33	41.50	634,000	-1.27(-2.98%)

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.