Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.18	47.48	47.07	47.29	9,731,280	+0.23(+0.48%)
Feb 27, 2019	47.03	47.13	46.88	47.07	12,422,466	-0.07(-0.15%)
Feb 26, 2019	47.14	47.34	47.03	47.14	17,366,348	+0.03(+0.06%)
Feb 25, 2019	47.47	47.61	47.05	47.11	17,421,374	-0.26(-0.55%)
Feb 22, 2019	47.15	47.37	47.03	47.37	28,447,598	-0.23(-0.48%)
Feb 21, 2019	47.38	47.70	47.24	47.60	13,456,862	+0.14(+0.29%)
Feb 20, 2019	47.50	47.63	47.31	47.46	16,635,840	-0.09(-0.18%)
Feb 19, 2019	47.42	47.73	47.31	47.55	22,786,486	+0.24(+0.52%)
Feb 15, 2019	47.08	47.39	46.86	47.30	14,517,999	+0.44(+0.95%)
Feb 14, 2019	46.89	47.07	46.61	46.86	13,085,326	-0.53(-1.12%)
Feb 13, 2019	47.39	47.54	47.28	47.39	12,420,122	+0.09(+0.18%)
Feb 12, 2019	47.03	47.44	46.96	47.30	13,436,393	+0.37(+0.78%)
Feb 11, 2019	46.86	46.98	46.73	46.94	7,900,666	+0.12(+0.26%)
Feb 08, 2019	46.50	46.81	46.33	46.81	12,753,833	+0.22(+0.47%)
Feb 07, 2019	46.43	46.63	46.28	46.60	16,682,241	-0.03(-0.07%)
Feb 06, 2019	46.49	46.71	46.49	46.63	21,837,888	+0.01(+0.02%)
Feb 05, 2019	46.65	46.75	46.49	46.62	12,979,129	+0.01(+0.02%)
Feb 04, 2019	46.31	46.61	46.22	46.61	15,359,225	+0.30(+0.64%)
Feb 01, 2019	46.61	46.61	46.13	46.32	16,572,400	-0.15(-0.32%)
Jan 31, 2019	45.63	46.59	45.53	46.47	20,551,476	+0.84(+1.85%)
Jan 30, 2019	45.36	45.73	45.26	45.62	16,010,790	+0.30(+0.67%)
Jan 29, 2019	45.30	45.41	45.12	45.32	13,213,859	+0.10(+0.23%)
Jan 28, 2019	44.93	45.23	44.77	45.21	12,635,103	+0.19(+0.43%)
Jan 25, 2019	45.34	45.53	44.96	45.02	14,845,347	-0.18(-0.40%)
Jan 24, 2019	45.53	45.54	44.89	45.20	20,368,436	-0.57(-1.24%)
Jan 23, 2019	45.58	45.90	45.36	45.77	27,351,492	+0.54(+1.19%)
Jan 22, 2019	45.53	45.61	44.87	45.23	23,988,360	-0.42(-0.92%)
Jan 18, 2019	45.37	45.79	45.32	45.65	13,739,210	+0.54(+1.20%)
Jan 17, 2019	44.85	45.20	44.80	45.11	11,715,600	+0.19(+0.43%)
Jan 16, 2019	45.14	45.14	44.75	44.92	15,493,993	-0.24(-0.54%)
Jan 15, 2019	44.71	45.20	44.68	45.16	13,153,343	+0.44(+0.99%)
Jan 14, 2019	44.82	44.92	44.65	44.72	8,975,392	-0.22(-0.48%)
Jan 11, 2019	44.90	44.96	44.69	44.94	13,480,342	+0.13(+0.29%)
Jan 10, 2019	44.46	44.88	44.33	44.80	37,263,788	+0.26(+0.59%)
Jan 09, 2019	44.95	45.00	44.44	44.54	18,021,416	-0.42(-0.93%)
Jan 08, 2019	44.81	45.07	44.60	44.96	32,486,458	+0.41(+0.92%)
Jan 07, 2019	44.50	44.85	44.15	44.55	17,399,510	-0.06(-0.14%)
Jan 04, 2019	43.97	44.61	43.87	44.61	21,834,792	+0.93(+2.13%)
Jan 03, 2019	43.86	44.31	43.61	43.68	25,363,850	-0.25(-0.57%)
Jan 02, 2019	43.73	44.07	43.47	43.93	23,507,314	-0.26(-0.59%)
Dec 31, 2018	44.13	44.23	43.79	44.20	17,188,376	+0.18(+0.42%)
Dec 28, 2018	44.33	44.52	43.84	44.01	28,077,506	+0.00(+0.00%)
Dec 27, 2018	43.32	44.05	42.68	44.01	41,279,620	+0.42(+0.96%)
Dec 26, 2018	42.50	43.59	42.06	43.59	30,644,392	+1.18(+2.79%)
Dec 24, 2018	43.56	43.71	42.38	42.41	26,526,594	-1.26(-2.89%)
Dec 21, 2018	44.14	45.11	43.67	43.67	44,218,460	-0.46(-1.04%)
Dec 20, 2018	44.73	44.75	43.71	44.13	50,340,020	-0.80(-1.79%)
Dec 19, 2018	45.59	45.95	44.73	44.93	53,638,408	-0.44(-0.97%)
Dec 18, 2018	46.04	46.13	45.11	45.37	31,712,166	-0.54(-1.18%)
Dec 17, 2018	46.89	47.00	45.64	45.92	31,682,516	-1.09(-2.31%)
Dec 14, 2018	47.51	47.57	46.89	47.00	23,494,642	-0.81(-1.70%)
Dec 13, 2018	47.58	47.97	47.52	47.81	19,697,500	+0.29(+0.62%)
Dec 12, 2018	47.87	48.02	47.49	47.52	21,723,638	-0.06(-0.13%)
Dec 11, 2018	47.52	47.93	47.32	47.58	29,773,140	+0.39(+0.82%)
Dec 10, 2018	47.46	47.46	46.47	47.19	51,551,716	+0.00(+0.00%)
Dec 07, 2018	47.75	47.93	46.99	47.19	26,830,430	-0.60(-1.26%)
Dec 06, 2018	47.59	47.81	46.78	47.80	37,700,264	+0.05(+0.11%)
Dec 04, 2018	48.65	48.83	47.72	47.74	32,042,882	-0.82(-1.69%)

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.