Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	51.58	51.83	51.43	51.45	774,568	-0.30(-0.58%)
Feb 27, 2019	51.74	51.93	51.62	51.75	728,520	-0.32(-0.61%)
Feb 26, 2019	52.59	52.70	51.97	52.07	772,391	-0.56(-1.06%)
Feb 25, 2019	52.86	53.20	52.58	52.63	1,122,969	+0.03(+0.06%)
Feb 22, 2019	52.50	52.80	52.22	52.60	576,100	+0.35(+0.67%)
Feb 21, 2019	52.48	52.79	51.95	52.25	666,942	-0.55(-1.04%)
Feb 20, 2019	52.07	52.83	51.73	52.80	1,348,414	+0.76(+1.46%)
Feb 19, 2019	52.41	52.66	51.93	52.04	807,441	-0.37(-0.71%)
Feb 15, 2019	51.82	52.57	51.50	52.41	1,265,200	+0.93(+1.81%)
Feb 14, 2019	51.98	52.19	51.36	51.48	1,433,609	-0.20(-0.39%)
Feb 13, 2019	51.00	52.60	51.00	51.68	1,666,507	+0.84(+1.65%)
Feb 12, 2019	50.00	50.96	49.80	50.84	1,422,178	+1.26(+2.54%)
Feb 11, 2019	49.84	49.98	49.43	49.58	747,890	-0.20(-0.40%)
Feb 08, 2019	49.41	49.79	49.14	49.78	1,043,700	+0.18(+0.36%)
Feb 07, 2019	49.46	49.80	49.11	49.60	881,820	-0.17(-0.34%)
Feb 06, 2019	49.36	49.87	49.21	49.77	673,689	+0.40(+0.81%)
Feb 05, 2019	49.14	49.97	48.84	49.37	630,244	+0.41(+0.84%)
Feb 04, 2019	48.76	48.97	48.44	48.96	573,788	+0.34(+0.70%)
Feb 01, 2019	48.95	49.27	48.27	48.62	702,900	-0.26(-0.53%)
Jan 31, 2019	48.49	49.02	48.10	48.88	1,223,031	+0.36(+0.74%)
Jan 30, 2019	47.31	48.78	46.81	48.52	1,533,730	+1.54(+3.28%)
Jan 29, 2019	47.31	47.62	46.81	46.98	1,090,499	-0.16(-0.34%)
Jan 28, 2019	46.58	47.24	46.45	47.14	1,395,947	+0.23(+0.49%)
Jan 25, 2019	47.02	47.45	46.60	46.91	1,146,100	+1.31(+2.87%)
Jan 24, 2019	44.89	46.00	44.78	45.60	752,186	+0.90(+2.01%)
Jan 23, 2019	44.85	45.41	44.65	44.70	780,356	-0.03(-0.07%)
Jan 22, 2019	45.26	45.35	44.44	44.73	736,518	-0.66(-1.45%)
Jan 18, 2019	45.21	45.40	44.87	45.39	910,700	+0.50(+1.11%)
Jan 17, 2019	43.84	44.91	43.60	44.89	977,101	+0.79(+1.79%)
Jan 16, 2019	44.00	44.37	43.69	44.10	1,112,176	+0.09(+0.20%)
Jan 15, 2019	44.58	44.96	43.99	44.01	983,008	-0.36(-0.81%)
Jan 14, 2019	44.20	44.95	44.08	44.37	594,881	-0.23(-0.52%)
Jan 11, 2019	44.30	44.80	43.86	44.60	795,000	-0.04(-0.09%)
Jan 10, 2019	44.05	44.66	43.20	44.64	617,409	+0.36(+0.81%)
Jan 09, 2019	43.94	44.55	43.70	44.28	963,401	+0.37(+0.84%)
Jan 08, 2019	43.46	44.05	43.32	43.91	1,366,546	+0.91(+2.12%)
Jan 07, 2019	43.23	43.46	42.83	43.00	1,657,701	-0.38(-0.88%)
Jan 04, 2019	42.54	43.61	42.20	43.38	1,798,000	+1.46(+3.48%)
Jan 03, 2019	42.51	42.79	41.77	41.92	874,459	-1.17(-2.72%)
Jan 02, 2019	42.75	43.44	42.69	43.09	746,495	-0.45(-1.03%)
Dec 31, 2018	42.99	43.61	42.63	43.54	810,400	+0.90(+2.11%)
Dec 28, 2018	42.99	43.11	42.34	42.64	943,600	-0.30(-0.70%)
Dec 27, 2018	41.83	42.95	41.57	42.94	702,897	+0.58(+1.37%)
Dec 26, 2018	41.64	42.40	40.52	42.36	978,059	+1.00(+2.42%)
Dec 24, 2018	41.88	42.00	41.05	41.36	941,700	-0.64(-1.52%)
Dec 21, 2018	42.34	43.18	41.89	42.00	2,772,600	-0.10(-0.24%)
Dec 20, 2018	42.11	42.81	41.38	42.10	1,675,677	-0.49(-1.15%)
Dec 19, 2018	42.16	43.53	41.84	42.59	1,790,211	+0.62(+1.48%)
Dec 18, 2018	42.64	43.16	41.71	41.97	2,211,371	-0.37(-0.87%)
Dec 17, 2018	43.10	43.62	42.06	42.34	1,388,883	-0.78(-1.81%)
Dec 14, 2018	43.44	43.91	43.01	43.12	1,074,200	-0.78(-1.78%)
Dec 13, 2018	44.33	45.41	43.67	43.90	1,152,530	-0.31(-0.70%)
Dec 12, 2018	44.57	45.07	44.17	44.21	814,721	+0.13(+0.29%)
Dec 11, 2018	44.21	44.98	43.81	44.08	1,025,048	+0.03(+0.07%)
Dec 10, 2018	43.53	44.15	43.30	44.05	937,109	+0.72(+1.66%)
Dec 07, 2018	44.60	45.03	43.22	43.33	816,700	-1.41(-3.15%)
Dec 06, 2018	44.15	44.74	43.51	44.74	1,435,235	-0.12(-0.27%)
Dec 04, 2018	46.21	46.39	44.63	44.86	1,150,000	-1.47(-3.17%)

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.