Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	50.67	50.81	48.37	48.65	19,372,138	-2.20(-4.33%)
Feb 27, 2019	50.71	51.18	49.82	50.86	23,221,414	+0.94(+1.88%)
Feb 26, 2019	50.48	51.04	49.31	49.92	22,097,224	+1.20(+2.46%)
Feb 25, 2019	52.91	52.91	48.54	48.72	64,428,728	+2.93(+6.39%)
Feb 22, 2019	45.25	45.84	44.98	45.79	11,269,126	+0.63(+1.40%)
Feb 21, 2019	45.16	45.88	45.03	45.16	10,995,218	-0.32(-0.69%)
Feb 20, 2019	45.43	45.61	45.07	45.48	10,801,135	-0.14(-0.30%)
Feb 19, 2019	45.16	45.70	44.80	45.61	14,113,549	+0.18(+0.40%)
Feb 15, 2019	45.57	46.29	45.30	45.43	17,399,516	+0.23(+0.50%)
Feb 14, 2019	46.33	46.38	44.80	45.21	20,729,182	-1.49(-3.18%)
Feb 13, 2019	44.94	46.92	44.80	46.69	21,960,042	+1.76(+3.91%)
Feb 12, 2019	45.34	45.70	44.62	44.94	14,896,350	-0.23(-0.50%)
Feb 11, 2019	44.44	45.70	44.26	45.16	15,690,506	+0.99(+2.24%)
Feb 08, 2019	45.07	45.48	42.96	44.17	26,328,638	-1.13(-2.49%)
Feb 07, 2019	46.92	47.01	44.89	45.30	24,129,950	-1.85(-3.92%)
Feb 06, 2019	48.04	49.12	46.96	47.14	26,750,334	-0.72(-1.51%)
Feb 05, 2019	46.15	47.95	45.79	47.86	22,819,596	+1.89(+4.11%)
Feb 04, 2019	46.24	46.56	45.48	45.97	22,899,134	+0.09(+0.20%)
Feb 01, 2019	45.93	46.96	44.85	45.88	35,126,104	+0.13(+0.30%)
Jan 31, 2019	44.76	48.49	43.95	45.75	77,365,176	+4.77(+11.65%)
Jan 30, 2019	40.43	41.78	39.98	40.97	19,164,830	+0.90(+2.25%)
Jan 29, 2019	40.07	41.11	38.95	40.07	25,412,854	-0.14(-0.34%)
Jan 28, 2019	40.43	40.52	39.40	40.21	20,338,468	-1.04(-2.51%)
Jan 25, 2019	39.85	41.47	39.80	41.24	24,949,482	+1.71(+4.33%)
Jan 24, 2019	38.86	40.39	38.77	39.53	20,049,930	+0.23(+0.57%)
Jan 23, 2019	39.13	39.80	38.77	39.31	16,062,401	+0.32(+0.81%)
Jan 22, 2019	40.43	40.48	38.54	38.99	24,007,674	-1.80(-4.42%)
Jan 18, 2019	41.56	41.65	40.66	40.79	20,595,388	-0.36(-0.88%)
Jan 17, 2019	40.07	41.38	39.40	41.15	23,475,322	+0.72(+1.78%)
Jan 16, 2019	39.22	40.52	38.99	40.43	18,708,456	+1.13(+2.86%)
Jan 15, 2019	40.12	40.21	39.17	39.31	20,868,872	-0.77(-1.91%)
Jan 14, 2019	39.67	40.52	39.44	40.07	18,117,354	-0.18(-0.45%)
Jan 11, 2019	39.94	40.30	39.26	40.25	17,915,808	+0.00(+0.00%)
Jan 10, 2019	38.27	40.30	38.18	40.25	24,926,118	+1.98(+5.18%)
Jan 09, 2019	38.36	39.44	36.83	38.27	25,814,414	-0.27(-0.70%)
Jan 08, 2019	40.12	40.70	38.36	38.54	32,628,684	-0.81(-2.06%)
Jan 07, 2019	38.50	39.58	37.33	39.35	39,875,764	+2.30(+6.20%)
Jan 04, 2019	36.88	37.19	35.93	37.06	26,669,366	+0.77(+2.11%)
Jan 03, 2019	36.11	36.92	35.03	36.29	27,282,266	+0.05(+0.12%)
Jan 02, 2019	33.59	36.83	33.36	36.25	28,647,134	+2.16(+6.34%)
Dec 31, 2018	33.86	34.31	33.09	34.09	24,065,964	+0.27(+0.80%)
Dec 28, 2018	32.37	34.45	32.37	33.82	27,021,846	+1.08(+3.30%)
Dec 27, 2018	32.33	32.73	31.29	32.73	26,588,750	-0.54(-1.62%)
Dec 26, 2018	31.47	33.36	30.48	33.27	28,828,926	+2.12(+6.79%)
Dec 24, 2018	31.79	32.10	31.07	31.16	15,548,597	-1.04(-3.22%)
Dec 21, 2018	32.96	33.55	31.97	32.19	41,231,264	-1.31(-3.90%)
Dec 20, 2018	34.45	35.21	33.14	33.50	40,447,996	-0.99(-2.87%)
Dec 19, 2018	34.40	35.80	34.00	34.49	48,696,252	+1.93(+5.92%)
Dec 18, 2018	32.12	34.13	32.03	32.56	32,799,152	+0.58(+1.82%)
Dec 17, 2018	31.71	32.34	31.36	31.98	28,990,018	+0.22(+0.70%)
Dec 14, 2018	31.67	32.43	31.29	31.76	28,794,858	-0.45(-1.39%)
Dec 13, 2018	33.50	33.55	31.85	32.21	46,286,144	+2.19(+7.30%)
Dec 12, 2018	30.60	31.45	29.97	30.01	23,622,626	-0.22(-0.74%)
Dec 11, 2018	31.49	31.89	29.79	30.24	27,830,694	-0.76(-2.45%)
Dec 10, 2018	31.18	31.85	30.19	31.00	25,219,618	-0.36(-1.14%)
Dec 07, 2018	32.65	33.01	31.27	31.36	25,593,346	-1.52(-4.63%)
Dec 06, 2018	32.21	33.06	31.98	32.88	25,242,922	+0.31(+0.96%)
Dec 04, 2018	34.67	34.93	32.56	32.56	29,807,390	-2.37(-6.79%)

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.