Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.89	44.27	43.86	44.02	1,341,391	+0.05(+0.11%)
Feb 27, 2019	43.55	44.08	43.55	43.97	2,522,157	-1.30(-2.87%)
Feb 26, 2019	44.75	45.38	44.75	45.27	1,281,776	+0.28(+0.62%)
Feb 25, 2019	45.13	45.17	44.79	44.99	1,601,523	-0.45(-1.00%)
Feb 22, 2019	44.99	45.50	44.94	45.44	978,306	-0.46(-1.01%)
Feb 21, 2019	46.03	46.05	45.75	45.90	915,782	+0.12(+0.25%)
Feb 20, 2019	45.52	45.79	45.47	45.79	3,659,091	+0.33(+0.73%)
Feb 19, 2019	45.16	45.51	45.06	45.46	1,054,555	+0.36(+0.81%)
Feb 15, 2019	45.30	45.32	45.06	45.09	712,749	+0.04(+0.09%)
Feb 14, 2019	44.96	45.22	44.85	45.05	851,480	+0.13(+0.28%)
Feb 13, 2019	44.96	45.16	44.85	44.93	974,579	-0.09(-0.20%)
Feb 12, 2019	44.66	45.02	44.58	45.02	990,882	+0.72(+1.63%)
Feb 11, 2019	44.27	44.44	44.25	44.29	825,585	-0.28(-0.63%)
Feb 08, 2019	44.34	44.58	44.27	44.57	1,007,356	+0.03(+0.07%)
Feb 07, 2019	44.34	44.54	44.24	44.54	1,324,270	+0.20(+0.44%)
Feb 06, 2019	44.59	44.65	44.21	44.34	1,321,825	-0.57(-1.28%)
Feb 05, 2019	44.56	44.95	44.48	44.92	1,603,979	+0.84(+1.92%)
Feb 04, 2019	44.11	44.13	43.88	44.07	804,492	+0.44(+1.02%)
Feb 01, 2019	43.66	43.72	43.53	43.63	1,021,986	+0.48(+1.12%)
Jan 31, 2019	42.75	43.18	42.65	43.15	1,403,922	-0.33(-0.75%)
Jan 30, 2019	43.49	43.63	43.26	43.47	1,358,366	+0.05(+0.11%)
Jan 29, 2019	43.38	43.53	43.22	43.42	2,042,196	+0.72(+1.69%)
Jan 28, 2019	42.42	42.74	42.38	42.70	1,223,186	-0.11(-0.25%)
Jan 25, 2019	42.88	43.00	42.66	42.81	876,423	-0.05(-0.11%)
Jan 24, 2019	43.24	43.24	42.64	42.86	848,459	-0.48(-1.12%)
Jan 23, 2019	43.33	43.43	43.10	43.34	826,868	+0.53(+1.25%)
Jan 22, 2019	42.60	42.81	42.51	42.81	1,262,520	-0.11(-0.27%)
Jan 18, 2019	42.95	43.10	42.82	42.92	1,063,680	+0.22(+0.52%)
Jan 17, 2019	42.31	42.79	42.31	42.70	1,500,483	+0.38(+0.89%)
Jan 16, 2019	42.42	42.52	42.09	42.33	993,210	-0.53(-1.23%)
Jan 15, 2019	42.56	42.92	42.55	42.85	938,707	+0.40(+0.95%)
Jan 14, 2019	42.62	42.65	42.41	42.45	1,204,702	-0.53(-1.24%)
Jan 11, 2019	43.04	43.10	42.87	42.98	1,002,602	+0.21(+0.48%)
Jan 10, 2019	42.68	42.92	42.54	42.78	1,038,210	+0.20(+0.48%)
Jan 09, 2019	42.66	42.82	42.51	42.57	1,470,681	-0.36(-0.84%)
Jan 08, 2019	42.56	42.97	42.55	42.93	1,016,954	+0.01(+0.02%)
Jan 07, 2019	42.78	43.05	42.75	42.92	1,130,347	-0.32(-0.74%)
Jan 04, 2019	42.73	43.35	42.69	43.24	1,331,154	+0.70(+1.64%)
Jan 03, 2019	42.50	42.86	42.45	42.55	1,634,552	-0.20(-0.46%)
Jan 02, 2019	42.69	42.92	42.54	42.74	1,462,721	-0.11(-0.27%)
Dec 31, 2018	43.01	43.04	42.69	42.86	1,228,139	+0.19(+0.44%)
Dec 28, 2018	43.01	43.13	42.54	42.67	3,829,248	-0.11(-0.27%)
Dec 27, 2018	42.17	42.79	41.98	42.78	4,399,752	+0.02(+0.06%)
Dec 26, 2018	41.81	42.76	41.67	42.76	1,888,402	+0.95(+2.28%)
Dec 24, 2018	43.07	43.16	41.78	41.81	1,109,153	-1.06(-2.47%)
Dec 21, 2018	43.18	43.77	42.83	42.87	2,150,035	-0.44(-1.02%)
Dec 20, 2018	43.67	43.67	43.12	43.31	2,077,748	+0.07(+0.15%)
Dec 19, 2018	43.45	43.84	43.08	43.24	1,367,542	-0.13(-0.30%)
Dec 18, 2018	43.52	43.69	43.24	43.38	2,140,287	+0.00(+0.00%)
Dec 17, 2018	44.18	44.19	43.24	43.38	2,211,842	-0.92(-2.07%)
Dec 14, 2018	44.45	44.67	44.25	44.29	1,381,869	-0.59(-1.32%)
Dec 13, 2018	45.02	45.16	44.80	44.88	1,479,062	+0.11(+0.26%)
Dec 12, 2018	44.76	45.07	44.75	44.77	1,225,865	+0.35(+0.79%)
Dec 11, 2018	44.23	44.64	44.16	44.42	1,203,064	+0.46(+1.05%)
Dec 10, 2018	44.32	44.35	43.60	43.96	2,088,255	-0.37(-0.83%)
Dec 07, 2018	44.38	44.53	44.21	44.33	986,631	+0.14(+0.32%)
Dec 06, 2018	43.88	44.21	43.46	44.19	1,721,307	-0.21(-0.48%)
Dec 04, 2018	44.96	44.98	44.38	44.40	1,634,592	-0.16(-0.35%)

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.