Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	60.00	61.23	56.16	57.80	1,456,689	-0.86(-1.47%)
Feb 27, 2019	57.19	58.66	56.37	58.66	723,832	+1.57(+2.75%)
Feb 26, 2019	58.00	58.61	56.99	57.09	702,555	-1.44(-2.46%)
Feb 25, 2019	57.33	59.18	57.00	58.53	741,669	+1.51(+2.65%)
Feb 22, 2019	56.14	58.09	55.96	57.02	577,600	+1.13(+2.02%)
Feb 21, 2019	57.21	57.21	55.61	55.89	486,365	-1.56(-2.72%)
Feb 20, 2019	57.90	58.86	56.22	57.45	522,067	-0.17(-0.30%)
Feb 19, 2019	58.38	58.91	57.28	57.62	423,789	-0.88(-1.50%)
Feb 15, 2019	57.39	58.77	56.95	58.50	531,300	+1.54(+2.70%)
Feb 14, 2019	57.26	57.89	56.57	56.96	488,814	-0.60(-1.04%)
Feb 13, 2019	58.61	59.48	57.17	57.56	382,399	-0.52(-0.90%)
Feb 12, 2019	58.00	59.48	57.64	58.08	992,739	+0.44(+0.76%)
Feb 11, 2019	57.49	57.88	56.57	57.64	282,835	+0.66(+1.16%)
Feb 08, 2019	55.12	57.76	55.00	56.98	523,800	+1.08(+1.93%)
Feb 07, 2019	57.17	57.48	55.48	55.90	444,262	-1.62(-2.82%)
Feb 06, 2019	57.35	58.09	56.29	57.52	416,474	+0.19(+0.33%)
Feb 05, 2019	56.64	57.72	56.06	57.33	471,378	+0.91(+1.61%)
Feb 04, 2019	55.99	56.82	54.94	56.42	283,951	+0.64(+1.15%)
Feb 01, 2019	56.91	56.95	54.91	55.78	568,000	-0.97(-1.71%)
Jan 31, 2019	56.40	57.25	56.21	56.75	652,359	+0.29(+0.51%)
Jan 30, 2019	53.77	56.84	53.40	56.46	710,669	+2.80(+5.22%)
Jan 29, 2019	53.76	53.80	52.86	53.66	373,082	+0.17(+0.32%)
Jan 28, 2019	54.00	54.13	52.61	53.49	658,972	-1.15(-2.10%)
Jan 25, 2019	54.19	54.97	53.08	54.64	727,100	+1.18(+2.21%)
Jan 24, 2019	51.91	53.58	51.69	53.46	508,385	+1.55(+2.99%)
Jan 23, 2019	51.74	53.19	50.87	51.91	1,055,833	+0.48(+0.93%)
Jan 22, 2019	52.01	52.63	51.22	51.43	980,145	-1.29(-2.45%)
Jan 18, 2019	49.94	52.83	49.34	52.72	884,100	+1.93(+3.80%)
Jan 17, 2019	50.58	52.26	49.61	50.79	758,834	+0.12(+0.24%)
Jan 16, 2019	49.22	50.80	49.22	50.67	590,609	+1.56(+3.18%)
Jan 15, 2019	47.50	49.17	47.22	49.11	529,992	+1.80(+3.80%)
Jan 14, 2019	46.90	48.11	46.31	47.31	507,834	-0.37(-0.78%)
Jan 11, 2019	47.75	48.43	47.27	47.68	349,300	-0.23(-0.48%)
Jan 10, 2019	46.85	48.36	46.25	47.91	665,377	-0.12(-0.25%)
Jan 09, 2019	48.40	48.87	47.54	48.03	454,870	-0.22(-0.46%)
Jan 08, 2019	47.72	48.25	46.56	48.25	816,032	+1.51(+3.23%)
Jan 07, 2019	45.90	47.59	45.66	46.74	980,614	+1.38(+3.04%)
Jan 04, 2019	43.80	45.50	42.97	45.36	884,900	+2.53(+5.91%)
Jan 03, 2019	44.97	46.32	42.50	42.83	885,266	-2.99(-6.53%)
Jan 02, 2019	45.15	46.68	44.50	45.82	538,318	-0.46(-0.99%)
Dec 31, 2018	45.25	46.49	44.07	46.28	879,800	+1.45(+3.23%)
Dec 28, 2018	44.02	45.94	43.23	44.83	706,000	+1.05(+2.40%)
Dec 27, 2018	43.00	43.95	41.74	43.78	646,087	-0.30(-0.68%)
Dec 26, 2018	41.05	44.15	40.95	44.08	714,646	+3.43(+8.44%)
Dec 24, 2018	39.83	41.43	39.27	40.65	309,800	+0.42(+1.04%)
Dec 21, 2018	42.74	43.10	39.10	40.23	1,942,300	-2.20(-5.19%)
Dec 20, 2018	41.00	46.33	40.75	42.43	2,067,848	+1.68(+4.12%)
Dec 19, 2018	40.69	43.00	39.68	40.75	1,209,767	+1.25(+3.16%)
Dec 18, 2018	41.10	41.84	38.93	39.50	913,835	+0.51(+1.31%)
Dec 17, 2018	39.05	40.88	38.28	38.99	611,873	-0.56(-1.42%)
Dec 14, 2018	38.58	40.57	38.56	39.55	551,100	+0.18(+0.46%)
Dec 13, 2018	40.83	41.39	38.88	39.37	382,565	-1.30(-3.20%)
Dec 12, 2018	40.40	41.42	40.20	40.67	403,206	+0.91(+2.29%)
Dec 11, 2018	40.00	41.16	39.13	39.76	358,907	+0.72(+1.84%)
Dec 10, 2018	38.10	39.12	37.27	39.04	386,384	+1.07(+2.82%)
Dec 07, 2018	41.00	42.33	37.64	37.97	961,500	-2.96(-7.23%)
Dec 06, 2018	41.03	42.10	40.08	40.93	433,332	-0.41(-0.99%)
Dec 04, 2018	43.44	44.73	41.20	41.34	1,027,200	-2.59(-5.90%)

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.