Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.23	43.45	42.94	43.07	3,361,912	-0.28(-0.65%)
Feb 27, 2019	43.06	43.54	42.56	43.35	3,654,579	-0.10(-0.22%)
Feb 26, 2019	43.32	43.88	43.23	43.44	3,284,984	-0.11(-0.24%)
Feb 25, 2019	44.08	44.35	43.47	43.55	5,328,294	+0.16(+0.38%)
Feb 22, 2019	42.90	43.45	42.76	43.39	7,089,911	+0.81(+1.91%)
Feb 21, 2019	42.73	42.89	42.07	42.57	4,724,655	-0.47(-1.10%)
Feb 20, 2019	42.78	43.26	42.52	43.05	4,468,663	+0.25(+0.59%)
Feb 19, 2019	42.18	43.12	42.16	42.80	3,897,869	+0.22(+0.52%)
Feb 15, 2019	42.12	42.58	42.01	42.57	5,671,660	+1.33(+3.23%)
Feb 14, 2019	40.98	41.83	40.57	41.24	6,283,646	-0.28(-0.67%)
Feb 13, 2019	41.56	41.97	41.36	41.52	5,393,864	+0.36(+0.87%)
Feb 12, 2019	40.41	41.33	40.36	41.16	4,842,162	+1.53(+3.85%)
Feb 11, 2019	39.88	40.00	39.37	39.64	4,429,701	+0.09(+0.22%)
Feb 08, 2019	38.80	39.60	38.40	39.55	5,093,945	+0.12(+0.29%)
Feb 07, 2019	39.80	40.05	38.62	39.43	7,682,717	-1.19(-2.92%)
Feb 06, 2019	40.64	40.86	40.24	40.62	3,541,851	-0.15(-0.38%)
Feb 05, 2019	40.51	40.92	40.24	40.78	5,506,651	+0.50(+1.25%)
Feb 04, 2019	39.49	40.30	39.14	40.27	4,075,839	+0.83(+2.11%)
Feb 01, 2019	39.48	39.95	39.07	39.44	5,416,082	+0.03(+0.07%)
Jan 31, 2019	38.37	39.62	38.26	39.41	8,501,289	+1.02(+2.67%)
Jan 30, 2019	37.36	38.79	37.02	38.39	7,528,458	+1.74(+4.74%)
Jan 29, 2019	36.88	37.13	36.28	36.65	4,563,078	-0.19(-0.52%)
Jan 28, 2019	36.68	36.85	35.99	36.85	5,780,707	-0.93(-2.46%)
Jan 25, 2019	37.59	38.06	37.42	37.77	6,876,568	+1.00(+2.73%)
Jan 24, 2019	36.64	37.04	36.16	36.77	6,311,145	+0.10(+0.26%)
Jan 23, 2019	37.00	37.29	35.58	36.67	7,741,393	+0.14(+0.40%)
Jan 22, 2019	37.33	37.42	35.74	36.53	7,903,616	-1.49(-3.91%)
Jan 18, 2019	37.46	38.27	37.07	38.01	7,256,052	+1.39(+3.80%)
Jan 17, 2019	35.40	37.01	35.39	36.62	5,584,615	+0.86(+2.40%)
Jan 16, 2019	35.75	36.21	35.65	35.76	5,974,296	+0.20(+0.57%)
Jan 15, 2019	34.56	35.70	34.56	35.56	6,317,653	+1.19(+3.46%)
Jan 14, 2019	34.17	34.75	33.98	34.37	4,111,965	-0.64(-1.82%)
Jan 11, 2019	34.49	35.01	34.23	35.01	5,809,541	+0.01(+0.03%)
Jan 10, 2019	33.96	35.10	33.65	35.00	6,128,869	+0.39(+1.12%)
Jan 09, 2019	34.47	35.01	33.95	34.61	7,552,885	+0.50(+1.47%)
Jan 08, 2019	34.19	34.37	33.08	34.11	7,447,924	+0.90(+2.70%)
Jan 07, 2019	32.60	33.83	32.19	33.21	8,033,803	+0.78(+2.41%)
Jan 04, 2019	30.72	32.71	30.57	32.43	13,672,912	+2.98(+10.10%)
Jan 03, 2019	31.08	31.17	29.31	29.45	10,946,981	-2.36(-7.41%)
Jan 02, 2019	30.26	32.19	30.20	31.81	10,956,288	+0.03(+0.09%)
Dec 31, 2018	31.56	31.80	30.80	31.78	9,390,934	+0.86(+2.78%)
Dec 28, 2018	31.63	32.30	30.43	30.92	13,576,954	-0.18(-0.59%)
Dec 27, 2018	29.06	31.12	27.69	31.11	15,360,701	+0.85(+2.80%)
Dec 26, 2018	26.95	30.32	26.17	30.26	14,437,619	+3.83(+14.49%)
Dec 24, 2018	28.05	28.51	26.37	26.43	8,075,019	-2.27(-7.92%)
Dec 21, 2018	30.87	32.01	28.41	28.70	13,246,454	-1.89(-6.18%)
Dec 20, 2018	31.60	32.25	29.60	30.59	14,207,071	-1.43(-4.47%)
Dec 19, 2018	33.71	35.32	31.37	32.02	12,446,301	-1.66(-4.93%)
Dec 18, 2018	34.53	34.81	32.97	33.68	7,852,576	-0.16(-0.48%)
Dec 17, 2018	35.45	35.97	33.04	33.85	9,749,155	-2.08(-5.80%)
Dec 14, 2018	36.96	37.43	35.65	35.93	7,241,613	-2.08(-5.48%)
Dec 13, 2018	38.52	38.95	37.51	38.01	5,575,520	-0.08(-0.20%)
Dec 12, 2018	38.91	39.57	38.04	38.09	7,065,629	+0.58(+1.53%)
Dec 11, 2018	39.02	39.12	36.82	37.51	7,467,122	+0.01(+0.03%)
Dec 10, 2018	37.23	37.96	35.19	37.50	8,880,753	+0.18(+0.49%)
Dec 07, 2018	39.94	40.74	36.89	37.32	9,920,122	-2.85(-7.09%)
Dec 06, 2018	38.39	40.18	36.81	40.17	10,337,637	-0.23(-0.57%)
Dec 04, 2018	44.21	44.44	40.14	40.40	8,285,507	-4.22(-9.46%)

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.