Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.84	48.27	46.95	47.28	2,681,882	-0.85(-1.77%)
Feb 27, 2019	47.18	48.44	47.12	48.14	2,029,563	+0.79(+1.67%)
Feb 26, 2019	47.07	47.46	46.66	47.34	2,206,820	+0.06(+0.13%)
Feb 25, 2019	49.26	49.55	47.02	47.28	3,187,306	-1.57(-3.22%)
Feb 22, 2019	48.63	49.30	47.90	48.86	2,503,835	+0.50(+1.03%)
Feb 21, 2019	49.20	49.73	48.02	48.36	2,613,679	-0.91(-1.84%)
Feb 20, 2019	50.21	51.14	49.23	49.27	2,642,715	-0.92(-1.83%)
Feb 19, 2019	50.32	50.48	49.87	50.18	2,964,889	-0.34(-0.67%)
Feb 15, 2019	51.43	51.79	50.19	50.52	2,866,603	-0.84(-1.64%)
Feb 14, 2019	50.10	52.11	49.71	51.36	3,544,704	+0.73(+1.44%)
Feb 13, 2019	50.58	52.57	49.27	50.64	10,845,231	-3.07(-5.71%)
Feb 12, 2019	53.73	53.98	52.95	53.70	5,425,841	+0.76(+1.43%)
Feb 11, 2019	53.10	53.95	52.60	52.95	4,649,192	+0.30(+0.57%)
Feb 08, 2019	52.15	53.29	51.69	52.65	3,515,221	+0.47(+0.90%)
Feb 07, 2019	52.45	52.45	51.29	52.17	1,677,366	-0.49(-0.93%)
Feb 06, 2019	53.11	53.77	52.16	52.66	2,088,640	-0.65(-1.22%)
Feb 05, 2019	51.16	54.16	51.16	53.31	3,365,666	+2.07(+4.04%)
Feb 04, 2019	51.52	52.53	51.02	51.24	2,487,329	+0.00(+0.00%)
Feb 01, 2019	50.77	51.60	50.74	51.24	1,827,442	+0.21(+0.42%)
Jan 31, 2019	50.79	51.87	50.43	51.03	1,450,768	+0.24(+0.47%)
Jan 30, 2019	50.48	50.87	49.60	50.79	1,483,920	+0.68(+1.37%)
Jan 29, 2019	50.51	50.73	49.29	50.10	1,529,755	-0.40(-0.79%)
Jan 28, 2019	50.22	50.83	49.93	50.50	1,670,236	-0.39(-0.77%)
Jan 25, 2019	50.90	51.30	50.48	50.89	1,381,461	+0.48(+0.95%)
Jan 24, 2019	49.53	50.98	49.53	50.41	1,678,609	+0.99(+2.00%)
Jan 23, 2019	49.49	50.02	48.59	49.43	1,804,345	+0.24(+0.49%)
Jan 22, 2019	52.24	52.64	48.74	49.19	2,626,417	-3.32(-6.32%)
Jan 18, 2019	52.18	52.85	51.89	52.50	1,843,298	+0.52(+1.01%)
Jan 17, 2019	50.13	52.29	50.10	51.98	2,369,371	+1.38(+2.72%)
Jan 16, 2019	50.48	51.11	50.04	50.60	1,624,416	+0.13(+0.26%)
Jan 15, 2019	49.68	50.49	49.59	50.47	1,772,078	+0.88(+1.78%)
Jan 14, 2019	49.34	49.87	48.91	49.59	1,486,709	-0.23(-0.46%)
Jan 11, 2019	50.98	51.04	49.59	49.82	2,734,135	-1.37(-2.68%)
Jan 10, 2019	50.90	51.45	49.63	51.19	2,352,700	-0.25(-0.48%)
Jan 09, 2019	50.60	51.67	50.36	51.44	3,441,285	+0.60(+1.17%)
Jan 08, 2019	49.61	51.01	49.42	50.84	3,224,150	+1.72(+3.49%)
Jan 07, 2019	47.79	49.35	47.79	49.12	2,465,947	+1.17(+2.45%)
Jan 04, 2019	45.75	48.28	45.75	47.95	3,607,543	+2.56(+5.64%)
Jan 03, 2019	47.75	47.82	45.36	45.39	2,614,443	-2.83(-5.87%)
Jan 02, 2019	47.10	48.32	46.25	48.22	2,498,098	+0.25(+0.52%)
Dec 31, 2018	47.94	48.38	47.51	47.97	1,809,000	+0.35(+0.73%)
Dec 28, 2018	48.29	49.13	46.91	47.62	1,531,246	-0.51(-1.05%)
Dec 27, 2018	46.27	48.14	45.78	48.13	1,984,711	+0.39(+0.82%)
Dec 26, 2018	46.52	47.79	45.82	47.74	2,305,188	+1.84(+4.01%)
Dec 24, 2018	46.26	47.21	45.70	45.90	1,788,984	-0.77(-1.66%)
Dec 21, 2018	48.83	49.23	46.45	46.67	4,776,697	-2.25(-4.60%)
Dec 20, 2018	50.02	50.93	48.31	48.92	2,325,358	-1.48(-2.93%)
Dec 19, 2018	51.83	52.97	50.10	50.40	1,793,692	-1.16(-2.26%)
Dec 18, 2018	51.90	52.56	50.91	51.56	2,814,429	+0.24(+0.47%)
Dec 17, 2018	53.93	54.01	51.00	51.32	2,522,712	-2.66(-4.93%)
Dec 14, 2018	54.19	55.15	53.77	53.98	1,695,874	-0.61(-1.12%)
Dec 13, 2018	55.89	56.21	54.21	54.59	2,044,993	-1.04(-1.87%)
Dec 12, 2018	55.66	57.25	55.58	55.63	2,219,045	+0.68(+1.25%)
Dec 11, 2018	55.37	55.94	54.68	54.95	2,272,114	+0.62(+1.15%)
Dec 10, 2018	54.79	54.83	53.35	54.33	2,567,779	-0.46(-0.84%)
Dec 07, 2018	56.40	56.74	54.31	54.79	1,734,782	-2.02(-3.55%)
Dec 06, 2018	55.41	57.20	55.31	56.81	2,691,219	+0.59(+1.04%)
Dec 04, 2018	57.22	58.16	55.95	56.22	2,125,100	-1.22(-2.12%)

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.