Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	51.25	54.16	51.05	53.29	16,067,047	+2.08(+4.07%)
Feb 27, 2019	50.87	51.54	50.69	51.21	5,855,807	+0.15(+0.30%)
Feb 26, 2019	51.31	51.95	51.04	51.06	5,893,056	-0.26(-0.50%)
Feb 25, 2019	51.26	51.54	50.97	51.31	5,942,206	+0.32(+0.63%)
Feb 22, 2019	51.47	51.72	50.85	50.99	4,805,401	-0.66(-1.27%)
Feb 21, 2019	51.54	52.06	51.40	51.65	5,101,045	-0.10(-0.18%)
Feb 20, 2019	52.34	52.67	51.52	51.74	12,451,550	-3.10(-5.65%)
Feb 19, 2019	54.54	55.31	53.88	54.84	5,948,179	-0.03(-0.05%)
Feb 15, 2019	55.63	55.72	54.81	54.87	5,249,598	-0.29(-0.52%)
Feb 14, 2019	54.78	55.62	54.35	55.15	5,272,144	+0.00(+0.00%)
Feb 13, 2019	55.13	55.70	54.97	55.15	4,016,656	+0.29(+0.52%)
Feb 12, 2019	55.42	55.86	54.69	54.87	3,799,221	-0.55(-1.00%)
Feb 11, 2019	55.22	55.57	54.77	55.42	4,174,825	+0.60(+1.09%)
Feb 08, 2019	54.17	54.82	54.02	54.82	3,314,019	+0.16(+0.30%)
Feb 07, 2019	54.36	54.84	54.32	54.66	3,291,127	-0.12(-0.23%)
Feb 06, 2019	54.73	54.89	53.86	54.78	5,579,413	-0.26(-0.47%)
Feb 05, 2019	55.63	55.89	54.71	55.04	5,079,522	-0.39(-0.70%)
Feb 04, 2019	54.39	55.45	54.35	55.43	4,652,766	+1.10(+2.03%)
Feb 01, 2019	54.19	55.15	54.12	54.33	3,796,599	+0.35(+0.65%)
Jan 31, 2019	54.67	54.81	53.63	53.97	4,899,160	-0.69(-1.27%)
Jan 30, 2019	53.88	54.97	53.80	54.67	7,117,849	+1.07(+1.99%)
Jan 29, 2019	52.92	53.77	52.66	53.60	5,501,442	+0.81(+1.53%)
Jan 28, 2019	52.20	53.21	52.20	52.80	5,331,994	+0.51(+0.98%)
Jan 25, 2019	52.30	52.96	51.40	52.28	7,731,169	+0.73(+1.42%)
Jan 24, 2019	51.11	52.18	50.13	51.55	11,568,075	+3.03(+6.25%)
Jan 23, 2019	48.38	48.79	47.60	48.52	4,961,244	+0.46(+0.95%)
Jan 22, 2019	48.74	49.00	47.77	48.06	4,367,686	-0.98(-2.00%)
Jan 18, 2019	48.41	49.05	48.12	49.04	3,403,405	+0.93(+1.94%)
Jan 17, 2019	47.30	48.43	47.19	48.11	3,562,045	+0.77(+1.63%)
Jan 16, 2019	47.89	48.24	47.31	47.34	4,860,672	+0.16(+0.34%)
Jan 15, 2019	46.61	47.57	46.46	47.18	4,635,890	+0.81(+1.74%)
Jan 14, 2019	45.82	46.87	45.36	46.37	4,109,195	+0.23(+0.49%)
Jan 11, 2019	46.26	46.46	45.50	46.14	3,753,063	-0.45(-0.96%)
Jan 10, 2019	45.16	46.62	44.60	46.59	5,697,247	-0.09(-0.18%)
Jan 09, 2019	45.29	46.84	45.24	46.67	3,669,413	+1.46(+3.24%)
Jan 08, 2019	46.12	46.21	44.89	45.21	4,692,926	-0.31(-0.69%)
Jan 07, 2019	45.49	45.89	44.86	45.52	5,462,779	+0.01(+0.02%)
Jan 04, 2019	43.73	45.70	43.73	45.51	5,007,729	+2.14(+4.93%)
Jan 03, 2019	44.20	44.28	42.42	43.37	4,499,741	-1.45(-3.25%)
Jan 02, 2019	43.79	44.88	43.24	44.83	4,291,936	+0.63(+1.42%)
Dec 31, 2018	44.64	44.83	43.80	44.20	4,001,451	-0.27(-0.60%)
Dec 28, 2018	44.69	45.17	44.30	44.47	3,297,509	-0.04(-0.09%)
Dec 27, 2018	44.00	44.52	42.90	44.50	3,198,702	+0.08(+0.17%)
Dec 26, 2018	42.55	44.47	42.11	44.43	4,131,973	+2.21(+5.23%)
Dec 24, 2018	43.32	43.45	42.17	42.22	3,977,264	-1.47(-3.37%)
Dec 21, 2018	44.76	45.46	43.52	43.70	8,788,870	-1.07(-2.38%)
Dec 20, 2018	46.14	46.48	44.13	44.76	5,004,348	-1.63(-3.51%)
Dec 19, 2018	46.95	47.53	45.98	46.39	4,574,007	-0.78(-1.65%)
Dec 18, 2018	47.44	47.69	46.93	47.17	3,744,351	+0.20(+0.43%)
Dec 17, 2018	47.39	47.64	46.15	46.97	6,114,274	-0.67(-1.40%)
Dec 14, 2018	47.19	48.57	47.15	47.63	4,205,041	-0.24(-0.50%)
Dec 13, 2018	48.38	48.50	46.94	47.87	7,220,943	-0.53(-1.10%)
Dec 12, 2018	48.95	48.97	48.07	48.40	4,351,276	-0.17(-0.35%)
Dec 11, 2018	49.05	49.08	48.19	48.57	3,124,229	-0.06(-0.12%)
Dec 10, 2018	49.01	49.26	47.73	48.63	5,264,627	-0.21(-0.43%)
Dec 07, 2018	50.62	50.77	48.63	48.84	6,560,630	-2.13(-4.18%)
Dec 06, 2018	49.99	51.21	49.70	50.97	7,995,877	+0.76(+1.52%)
Dec 04, 2018	50.99	51.51	49.57	50.21	6,180,581	-1.34(-2.60%)

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.