Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	218.01	219.88	216.59	217.47	686,100	-0.81(-0.37%)
Jan 30, 2020	222.08	223.13	217.73	218.28	940,114	-5.56(-2.48%)
Jan 29, 2020	223.15	224.88	220.78	223.84	569,679	+1.89(+0.85%)
Jan 28, 2020	220.80	222.98	219.25	221.95	579,261	-0.31(-0.14%)
Jan 27, 2020	217.64	222.72	216.79	222.26	630,980	+1.52(+0.69%)
Jan 24, 2020	225.23	225.95	220.42	220.74	456,700	-4.42(-1.96%)
Jan 23, 2020	226.55	227.54	224.57	225.16	508,221	-2.02(-0.89%)
Jan 22, 2020	226.94	229.81	226.83	227.18	432,696	+0.32(+0.14%)
Jan 21, 2020	226.50	228.96	225.57	226.86	470,093	-0.11(-0.05%)
Jan 17, 2020	225.90	228.66	224.38	226.97	911,200	+1.99(+0.88%)
Jan 16, 2020	225.29	225.88	223.68	224.98	1,208,645	+0.87(+0.39%)
Jan 15, 2020	229.62	231.12	224.06	224.11	852,033	-5.68(-2.47%)
Jan 14, 2020	231.12	232.26	229.51	229.79	491,736	-1.53(-0.66%)
Jan 13, 2020	230.89	232.82	229.81	231.32	422,333	-0.01(-0.00%)
Jan 10, 2020	233.15	233.45	230.19	231.33	661,200	-1.67(-0.72%)
Jan 09, 2020	233.04	235.46	232.29	233.00	561,030	-0.13(-0.06%)
Jan 08, 2020	234.07	236.02	232.63	233.13	544,253	-0.91(-0.39%)
Jan 07, 2020	231.81	234.93	231.02	234.04	492,708	+2.18(+0.94%)
Jan 06, 2020	226.72	233.18	226.72	231.86	807,795	+3.13(+1.37%)
Jan 03, 2020	227.44	229.41	227.08	228.73	330,300	-0.45(-0.20%)
Jan 02, 2020	228.78	229.68	227.02	229.18	558,225	+1.15(+0.50%)
Dec 31, 2019	229.00	230.70	227.30	228.03	458,400	-1.55(-0.68%)
Dec 30, 2019	226.02	229.98	224.69	229.58	720,652	+3.39(+1.50%)
Dec 27, 2019	226.00	226.85	224.94	226.19	302,800	+0.26(+0.12%)
Dec 26, 2019	227.76	228.49	224.59	225.93	233,513	-1.83(-0.80%)
Dec 24, 2019	225.00	228.00	224.69	227.76	234,700	+3.48(+1.55%)
Dec 23, 2019	228.00	228.00	223.84	224.28	351,648	-3.06(-1.35%)
Dec 20, 2019	227.94	228.02	225.09	227.34	843,300	-0.15(-0.07%)
Dec 19, 2019	227.04	228.22	226.22	227.49	676,736	+0.16(+0.07%)
Dec 18, 2019	225.37	228.63	225.00	227.33	779,939	+2.04(+0.91%)
Dec 17, 2019	224.80	225.92	222.70	225.29	758,917	+0.84(+0.37%)
Dec 16, 2019	226.48	227.86	223.95	224.45	860,185	-1.45(-0.64%)
Dec 13, 2019	225.37	226.79	222.86	225.90	603,300	+0.33(+0.15%)
Dec 12, 2019	222.87	226.31	221.17	225.57	728,839	+3.14(+1.41%)
Dec 11, 2019	223.14	223.42	221.68	222.43	662,527	-2.04(-0.91%)
Dec 10, 2019	223.58	224.89	222.98	224.47	668,966	+0.82(+0.37%)
Dec 09, 2019	223.37	224.39	222.80	223.65	649,075	+0.65(+0.29%)
Dec 06, 2019	224.01	224.85	221.69	223.00	952,700	+0.29(+0.13%)
Dec 05, 2019	223.32	224.23	221.36	222.71	1,036,316	+0.04(+0.02%)
Dec 04, 2019	223.20	226.33	222.64	222.67	1,208,969	-0.40(-0.18%)
Dec 03, 2019	223.54	225.18	222.29	223.07	1,527,353	-2.48(-1.10%)
Dec 02, 2019	226.08	228.37	225.00	225.55	1,325,131	+0.55(+0.24%)
Nov 29, 2019	226.28	227.77	224.50	225.00	598,600	-1.30(-0.57%)
Nov 27, 2019	227.87	229.96	223.50	226.30	1,718,200	+0.33(+0.15%)
Nov 26, 2019	207.44	229.39	207.07	225.97	4,044,775	+17.71(+8.50%)
Nov 25, 2019	207.25	210.00	206.94	208.26	2,187,672	+2.25(+1.09%)
Nov 22, 2019	206.81	206.81	203.03	206.01	1,556,300	+0.01(+0.00%)
Nov 21, 2019	201.89	206.54	199.90	206.00	903,542	+4.61(+2.29%)
Nov 20, 2019	204.97	205.95	199.07	201.39	1,331,448	-3.65(-1.78%)
Nov 19, 2019	206.86	208.99	203.41	205.04	767,291	-3.13(-1.50%)
Nov 18, 2019	207.60	209.60	206.72	208.17	836,717	+0.92(+0.44%)
Nov 15, 2019	204.58	207.81	202.62	207.25	753,300	+4.25(+2.09%)
Nov 14, 2019	199.97	203.55	198.76	203.00	691,666	+3.49(+1.75%)
Nov 13, 2019	200.46	201.06	198.06	199.51	1,126,529	-1.02(-0.51%)
Nov 12, 2019	200.14	203.00	199.68	200.53	1,007,496	+0.39(+0.19%)
Nov 11, 2019	203.41	203.41	199.66	200.14	663,179	-2.61(-1.29%)
Nov 08, 2019	205.00	205.50	202.15	202.75	751,600	-1.81(-0.88%)
Nov 07, 2019	203.98	207.61	202.81	204.56	1,300,729	+1.60(+0.79%)
Nov 06, 2019	199.15	203.12	197.14	202.96	702,857	+4.43(+2.23%)
Nov 05, 2019	198.12	201.24	197.63	198.53	710,569	+0.79(+0.40%)
Nov 04, 2019	192.96	197.97	191.37	197.74	669,436	+5.85(+3.05%)
Nov 01, 2019	193.97	194.73	189.91	191.89	865,800	-0.28(-0.15%)
Oct 31, 2019	193.86	198.16	191.87	192.17	667,356	-1.95(-1.00%)
Oct 30, 2019	193.53	194.28	192.06	194.12	433,270	+0.19(+0.10%)
Oct 29, 2019	194.33	195.65	193.08	193.93	326,397	-0.41(-0.21%)
Oct 28, 2019	197.51	198.62	193.57	194.34	588,636	-1.78(-0.91%)
Oct 25, 2019	194.48	197.59	194.25	196.12	495,200	+0.39(+0.20%)
Oct 24, 2019	193.98	196.12	190.23	195.73	652,835	+2.36(+1.22%)
Oct 23, 2019	194.52	194.63	192.50	193.37	1,117,242	-1.57(-0.81%)
Oct 22, 2019	196.49	198.16	194.09	194.94	772,776	-0.92(-0.47%)
Oct 21, 2019	203.01	203.01	194.73	195.86	1,470,235	-6.59(-3.26%)
Oct 18, 2019	200.91	203.60	200.20	202.45	586,600	-0.10(-0.05%)
Oct 17, 2019	205.30	207.48	201.81	202.55	860,747	-3.01(-1.46%)
Oct 16, 2019	202.54	205.83	201.90	205.56	701,046	+2.86(+1.41%)
Oct 15, 2019	201.30	204.73	201.30	202.70	634,997	+2.29(+1.14%)
Oct 14, 2019	199.23	201.44	198.36	200.41	507,221	+0.89(+0.45%)
Oct 11, 2019	198.51	201.71	197.59	199.52	791,800	+2.19(+1.11%)
Oct 10, 2019	194.29	199.25	193.94	197.33	533,713	+3.13(+1.61%)
Oct 09, 2019	193.32	195.71	191.60	194.20	515,987	+1.61(+0.84%)
Oct 08, 2019	192.00	194.72	190.25	192.59	464,381	-0.83(-0.43%)
Oct 07, 2019	193.50	195.77	192.63	193.42	662,831	-0.53(-0.27%)
Oct 04, 2019	194.43	195.45	192.06	193.95	908,900	+0.36(+0.19%)
Oct 03, 2019	196.01	196.41	190.40	193.59	760,793	-1.70(-0.87%)
Oct 02, 2019	197.63	198.40	193.89	195.29	683,577	-3.62(-1.82%)
Oct 01, 2019	200.22	202.11	198.31	198.91	652,789	-0.91(-0.46%)
Sep 30, 2019	199.35	201.23	196.88	199.82	725,463	+0.73(+0.37%)
Sep 27, 2019	200.35	202.41	198.87	199.09	486,400	-0.97(-0.48%)
Sep 26, 2019	199.55	200.69	196.50	200.06	784,452	-0.09(-0.04%)
Sep 25, 2019	202.19	204.48	199.28	200.15	649,078	-1.85(-0.92%)
Sep 24, 2019	200.62	203.50	198.40	202.00	849,388	+3.54(+1.78%)
Sep 23, 2019	199.45	202.60	198.03	198.46	764,067	-1.62(-0.81%)
Sep 20, 2019	200.59	203.27	199.56	200.08	1,539,200	+4.08(+2.08%)
Sep 19, 2019	199.12	199.57	194.74	196.00	765,773	-2.00(-1.01%)
Sep 18, 2019	197.16	198.00	194.67	198.00	837,818	+0.55(+0.28%)
Sep 17, 2019	197.00	200.44	193.46	197.45	824,830	+5.18(+2.69%)
Sep 16, 2019	190.00	195.64	188.77	192.27	687,770	-2.04(-1.05%)
Sep 13, 2019	197.87	197.93	194.00	194.31	637,000	-2.69(-1.37%)
Sep 12, 2019	196.23	199.22	194.66	197.00	685,544	+0.64(+0.33%)
Sep 11, 2019	198.15	200.15	195.90	196.36	676,126	-2.54(-1.28%)
Sep 10, 2019	201.00	201.38	198.29	198.90	960,877	-3.10(-1.53%)
Sep 09, 2019	200.60	202.40	199.06	202.00	699,066	+1.32(+0.66%)
Sep 06, 2019	204.74	205.85	200.10	200.68	644,300	-3.50(-1.71%)
Sep 05, 2019	202.99	205.46	202.61	204.18	856,847	+2.96(+1.47%)
Sep 04, 2019	201.14	201.99	199.48	201.22	1,435,209	+0.63(+0.31%)
Sep 03, 2019	202.19	203.96	199.47	200.59	1,481,857	-1.90(-0.94%)
Aug 30, 2019	207.72	209.36	201.17	202.49	1,565,100	-2.93(-1.43%)
Aug 29, 2019	194.31	206.05	194.00	205.42	5,106,848	+32.15(+18.55%)
Aug 28, 2019	170.00	174.16	169.60	173.27	1,469,135	+2.89(+1.70%)
Aug 27, 2019	175.26	175.86	170.36	170.38	920,927	-3.52(-2.02%)
Aug 26, 2019	174.94	176.00	171.57	173.90	742,787	-0.06(-0.03%)
Aug 23, 2019	176.10	177.50	172.32	173.96	1,115,500	-3.40(-1.92%)
Aug 22, 2019	172.89	178.01	172.65	177.36	1,338,369	+4.98(+2.89%)
Aug 21, 2019	171.23	172.90	170.34	172.38	898,161	+3.36(+1.99%)
Aug 20, 2019	166.00	170.31	165.29	169.02	916,859	+1.20(+0.72%)
Aug 19, 2019	173.63	174.06	167.75	167.82	1,011,091	-4.31(-2.50%)
Aug 16, 2019	170.67	173.48	170.05	172.13	809,400	+3.51(+2.08%)
Aug 15, 2019	169.58	171.13	167.16	168.62	983,214	-0.25(-0.15%)
Aug 14, 2019	169.73	170.86	165.50	168.87	865,860	-5.57(-3.19%)
Aug 13, 2019	168.63	176.24	167.69	174.44	1,067,174	+6.28(+3.73%)
Aug 12, 2019	170.10	170.82	166.67	168.16	596,653	-3.30(-1.92%)
Aug 09, 2019	173.97	174.99	169.93	171.46	1,111,400	-5.60(-3.16%)
Aug 08, 2019	177.33	179.37	175.32	177.06	856,917	+1.11(+0.63%)
Aug 07, 2019	173.54	176.65	171.84	175.95	610,249	+0.60(+0.34%)
Aug 06, 2019	173.36	176.77	171.79	175.35	658,502	+3.62(+2.11%)
Aug 05, 2019	174.06	174.44	170.25	171.73	1,320,910	-5.06(-2.86%)
Aug 02, 2019	177.00	177.49	172.54	176.79	1,116,200	-0.34(-0.19%)
Aug 01, 2019	181.86	183.74	174.06	177.13	1,022,634	-3.62(-2.00%)
Jul 31, 2019	179.35	182.33	179.02	180.75	768,390	+1.41(+0.79%)
Jul 30, 2019	181.32	182.00	179.00	179.34	687,708	-2.92(-1.60%)
Jul 29, 2019	180.42	182.75	180.02	182.26	694,129	+1.26(+0.70%)
Jul 26, 2019	179.80	181.72	178.16	181.00	344,900	+1.47(+0.82%)
Jul 25, 2019	181.82	183.50	178.99	179.53	605,162	-2.47(-1.36%)
Jul 24, 2019	182.49	184.81	181.88	182.00	548,608	-0.31(-0.17%)
Jul 23, 2019	181.21	183.10	178.55	182.31	893,290	+1.68(+0.93%)
Jul 22, 2019	180.10	181.73	179.18	180.63	808,660	+0.68(+0.38%)
Jul 19, 2019	179.71	182.16	178.40	179.95	627,800	+1.29(+0.72%)
Jul 18, 2019	178.79	180.31	177.64	178.66	601,842	-0.08(-0.04%)
Jul 17, 2019	180.62	181.20	177.22	178.74	754,632	-1.44(-0.80%)
Jul 16, 2019	179.28	181.57	178.57	180.18	591,899	+0.84(+0.47%)
Jul 15, 2019	184.26	184.57	179.16	179.34	924,703	-3.58(-1.96%)
Jul 12, 2019	179.01	183.65	178.86	182.92	814,100	+4.17(+2.33%)
Jul 11, 2019	178.59	179.94	177.29	178.75	811,782	+1.05(+0.59%)
Jul 10, 2019	176.54	177.77	174.11	177.70	720,076	+2.44(+1.39%)
Jul 09, 2019	175.72	176.78	174.86	175.26	740,532	-1.31(-0.74%)
Jul 08, 2019	174.98	177.58	174.85	176.57	585,563	+1.06(+0.60%)
Jul 05, 2019	172.74	176.50	172.34	175.51	597,900	+2.24(+1.29%)
Jul 03, 2019	170.36	173.65	169.03	173.27	470,300	+3.61(+2.13%)
Jul 02, 2019	170.76	171.99	169.18	169.66	772,257	-1.10(-0.64%)
Jul 01, 2019	172.91	176.09	170.03	170.76	909,318	+0.61(+0.36%)
Jun 28, 2019	169.51	171.94	168.41	170.15	841,400	+0.74(+0.44%)
Jun 27, 2019	169.66	170.77	166.85	169.41	740,761	-0.20(-0.12%)
Jun 26, 2019	174.87	175.76	169.53	169.61	887,368	-4.68(-2.69%)
Jun 25, 2019	174.60	178.74	173.86	174.29	1,020,452	-0.28(-0.16%)
Jun 24, 2019	174.59	175.42	173.15	174.57	888,509	-0.27(-0.15%)
Jun 21, 2019	173.20	175.90	172.05	174.84	946,300	+1.43(+0.82%)
Jun 20, 2019	171.42	173.92	171.09	173.41	711,265	+2.47(+1.44%)
Jun 19, 2019	171.37	171.97	168.80	170.94	604,752	-0.43(-0.25%)
Jun 18, 2019	170.41	172.69	170.35	171.37	618,580	+1.91(+1.13%)
Jun 17, 2019	168.69	171.29	167.45	169.46	741,474	+0.77(+0.46%)
Jun 14, 2019	167.53	169.06	167.30	168.69	474,900	+1.12(+0.67%)
Jun 13, 2019	165.87	168.58	164.30	167.57	621,750	+2.16(+1.31%)
Jun 12, 2019	166.00	166.95	164.37	165.41	592,293	-0.63(-0.38%)
Jun 11, 2019	165.46	167.82	164.25	166.04	542,125	+1.62(+0.99%)
Jun 10, 2019	163.89	166.25	163.00	164.42	574,385	+1.04(+0.64%)
Jun 07, 2019	161.40	164.34	160.94	163.38	675,900	+3.00(+1.87%)
Jun 06, 2019	159.46	161.55	158.26	160.38	750,699	+0.74(+0.46%)
Jun 05, 2019	159.53	161.69	158.79	159.64	803,006	+1.26(+0.80%)
Jun 04, 2019	155.26	158.97	155.12	158.38	1,245,680	+4.53(+2.94%)
Jun 03, 2019	155.80	157.11	153.21	153.85	1,093,316	-2.73(-1.74%)
May 31, 2019	154.35	157.01	151.01	156.58	1,690,100	+0.55(+0.35%)
May 30, 2019	160.00	161.94	153.07	156.03	4,572,968	+10.03(+6.87%)
May 29, 2019	146.69	148.85	144.06	146.00	1,612,634	-1.89(-1.28%)
May 28, 2019	154.12	155.00	147.31	147.89	2,216,489	-6.45(-4.18%)
May 24, 2019	156.23	156.99	153.00	154.34	891,700	-1.20(-0.77%)
May 23, 2019	153.45	156.41	151.52	155.54	996,895	+1.13(+0.73%)
May 22, 2019	162.15	162.85	153.99	154.41	1,780,310	-9.57(-5.84%)
May 21, 2019	164.07	166.67	160.78	163.98	1,344,089	-0.24(-0.15%)
May 20, 2019	164.50	165.23	163.21	164.22	1,167,064	-1.03(-0.62%)
May 17, 2019	162.02	167.59	161.76	165.25	1,231,200	+2.13(+1.31%)
May 16, 2019	162.08	163.86	161.40	163.12	935,628	+2.35(+1.46%)
May 15, 2019	158.30	161.31	157.61	160.77	1,089,488	+1.13(+0.71%)
May 14, 2019	157.80	160.14	156.37	159.64	1,023,697	+3.70(+2.37%)
May 13, 2019	161.89	163.01	155.61	155.94	1,510,134	-9.53(-5.76%)
May 10, 2019	165.57	167.92	162.46	165.47	1,113,900	-1.04(-0.62%)
May 09, 2019	166.55	167.25	164.57	166.51	1,070,238	-1.49(-0.89%)
May 08, 2019	166.85	169.73	165.11	168.00	740,004	+0.31(+0.18%)
May 07, 2019	171.31	171.31	166.54	167.69	876,250	-4.42(-2.57%)
May 06, 2019	172.14	174.89	171.13	172.11	894,219	-0.39(-0.23%)
May 03, 2019	171.10	173.12	170.28	172.50	1,040,700	+1.95(+1.14%)
May 02, 2019	170.37	172.23	169.33	170.55	702,486	+0.47(+0.28%)
May 01, 2019	168.92	170.78	167.29	170.08	822,879	+1.17(+0.69%)
Apr 30, 2019	171.52	172.12	167.75	168.91	1,403,794	-2.44(-1.42%)
Apr 29, 2019	171.31	173.45	169.95	171.35	1,404,308	-2.51(-1.44%)
Apr 26, 2019	175.87	176.07	171.26	173.86	1,556,100	-1.91(-1.09%)
Apr 25, 2019	175.87	179.00	174.91	175.77	1,829,468	-0.89(-0.50%)
Apr 24, 2019	168.50	177.41	168.28	176.66	3,768,290	+14.71(+9.08%)
Apr 23, 2019	160.04	162.74	159.17	161.95	1,539,550	+1.70(+1.06%)
Apr 22, 2019	163.70	164.34	159.57	160.25	918,608	-3.74(-2.28%)
Apr 18, 2019	163.91	164.64	162.52	163.99	915,200	+1.06(+0.65%)
Apr 17, 2019	161.01	163.29	160.79	162.93	873,718	+2.37(+1.48%)
Apr 16, 2019	161.42	162.48	160.07	160.56	883,129	+0.41(+0.26%)
Apr 15, 2019	158.96	161.81	158.62	160.15	710,908	+1.72(+1.09%)
Apr 12, 2019	158.32	158.88	157.21	158.43	944,800	+1.16(+0.74%)
Apr 11, 2019	158.22	158.85	156.08	157.27	857,592	-0.25(-0.16%)
Apr 10, 2019	155.85	157.63	155.42	157.52	663,102	+1.78(+1.14%)
Apr 09, 2019	155.68	157.84	155.13	155.74	1,110,089	-1.49(-0.95%)
Apr 08, 2019	156.64	158.66	156.61	157.23	983,994	+0.77(+0.49%)
Apr 05, 2019	156.66	158.03	155.51	156.46	1,051,300	+0.00(+0.00%)
Apr 04, 2019	152.08	156.91	151.01	156.46	1,160,443	+4.13(+2.71%)
Apr 03, 2019	153.64	153.64	151.79	152.33	1,068,599	-0.25(-0.16%)
Apr 02, 2019	154.67	155.90	151.80	152.58	1,282,269	-2.67(-1.72%)
Apr 01, 2019	158.30	161.00	154.61	155.25	1,523,812	-1.43(-0.91%)
Mar 29, 2019	154.89	157.45	153.92	156.68	1,938,600	+2.98(+1.94%)
Mar 28, 2019	150.57	154.23	150.33	153.70	2,013,388	+4.49(+3.01%)
Mar 27, 2019	147.75	149.47	146.24	149.21	1,275,503	+2.41(+1.64%)
Mar 26, 2019	146.53	147.75	145.72	146.80	841,705	+1.18(+0.81%)
Mar 25, 2019	145.18	147.84	144.38	145.62	1,142,895	-0.37(-0.25%)
Mar 22, 2019	147.56	148.93	145.86	145.99	1,443,100	-3.03(-2.03%)
Mar 21, 2019	148.16	150.00	148.07	149.02	971,442	-0.03(-0.02%)
Mar 20, 2019	148.60	150.16	147.67	149.05	1,746,999	+0.30(+0.20%)
Mar 19, 2019	146.24	149.14	145.52	148.75	3,191,006	+3.30(+2.27%)
Mar 18, 2019	140.00	145.84	140.00	145.45	2,479,725	+5.56(+3.97%)
Mar 15, 2019	140.50	140.89	136.30	139.89	3,505,600	-0.91(-0.65%)
Mar 14, 2019	142.62	143.06	138.54	140.80	2,513,149	-2.61(-1.82%)
Mar 13, 2019	142.59	145.58	142.01	143.41	1,396,298	+0.93(+0.65%)
Mar 12, 2019	144.78	144.79	141.27	142.48	1,898,256	-2.60(-1.79%)
Mar 11, 2019	143.27	145.56	141.21	145.08	2,708,976	+1.56(+1.09%)
Mar 08, 2019	144.00	147.00	139.02	143.52	4,278,600	-3.76(-2.55%)
Mar 07, 2019	151.00	153.83	139.75	147.28	10,070,222	-19.90(-11.90%)
Mar 06, 2019	168.33	170.87	166.65	167.18	1,648,514	-0.63(-0.38%)
Mar 05, 2019	167.83	169.00	166.76	167.81	845,485	+1.62(+0.97%)
Mar 04, 2019	171.87	172.70	165.26	166.19	894,714	-4.60(-2.69%)
Mar 01, 2019	170.00	171.97	168.37	170.79	711,200	+1.05(+0.62%)
Feb 28, 2019	167.13	170.84	166.53	169.74	778,952	+2.43(+1.45%)
Feb 27, 2019	165.61	169.21	165.61	167.31	849,920	+1.67(+1.01%)
Feb 26, 2019	163.66	167.25	162.82	165.64	582,525	+2.45(+1.50%)
Feb 25, 2019	164.89	167.12	163.07	163.19	676,201	-1.00(-0.61%)
Feb 22, 2019	163.46	165.44	163.05	164.19	515,400	+1.14(+0.70%)
Feb 21, 2019	163.55	164.13	161.00	163.05	688,910	-0.20(-0.12%)
Feb 20, 2019	162.76	165.92	162.26	163.25	632,931	+0.26(+0.16%)
Feb 19, 2019	162.62	163.73	160.83	162.99	766,969	+0.18(+0.11%)
Feb 15, 2019	163.21	167.44	162.81	162.81	963,500	+0.54(+0.33%)
Feb 14, 2019	160.67	162.77	160.05	162.27	681,604	+0.01(+0.01%)
Feb 13, 2019	166.96	167.59	159.78	162.26	1,584,590	-5.23(-3.12%)
Feb 12, 2019	168.62	168.98	165.87	167.49	907,753	-0.27(-0.16%)
Feb 11, 2019	170.11	170.20	167.39	167.76	796,062	-1.87(-1.10%)
Feb 08, 2019	168.99	171.52	168.75	169.63	430,500	-0.25(-0.15%)
Feb 07, 2019	168.41	170.82	167.34	169.88	646,021	-1.34(-0.78%)
Feb 06, 2019	175.15	175.90	170.02	171.22	641,766	-4.06(-2.32%)
Feb 05, 2019	176.78	177.28	174.01	175.28	601,068	-0.46(-0.26%)
Feb 04, 2019	171.46	175.79	169.70	175.74	723,471	+3.87(+2.25%)

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.