Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.23	46.89	45.97	46.57	21,784,350	+0.31(+0.66%)
Feb 27, 2019	46.18	46.34	45.59	46.26	11,952,325	+0.01(+0.02%)
Feb 26, 2019	46.30	46.42	45.60	46.25	13,031,177	+0.03(+0.08%)
Feb 25, 2019	46.91	47.07	46.14	46.22	17,580,502	-0.11(-0.24%)
Feb 22, 2019	45.95	46.36	45.91	46.33	15,357,456	+0.67(+1.47%)
Feb 21, 2019	45.79	45.87	45.27	45.66	8,973,148	-0.09(-0.19%)
Feb 20, 2019	45.57	46.16	45.47	45.75	14,747,166	+0.38(+0.85%)
Feb 19, 2019	45.35	45.77	45.14	45.36	9,466,530	+0.03(+0.06%)
Feb 15, 2019	45.42	45.67	45.00	45.34	14,033,296	+0.36(+0.80%)
Feb 14, 2019	44.92	45.14	44.56	44.98	20,515,890	-0.02(-0.04%)
Feb 13, 2019	45.35	45.78	44.97	45.00	12,616,031	-0.06(-0.14%)
Feb 12, 2019	44.74	45.51	44.49	45.06	19,071,276	+0.72(+1.63%)
Feb 11, 2019	44.09	44.74	43.94	44.33	11,430,982	+0.47(+1.07%)
Feb 08, 2019	43.82	44.20	43.53	43.86	14,287,603	-0.23(-0.51%)
Feb 07, 2019	44.33	44.59	43.84	44.09	12,177,288	-0.48(-1.08%)
Feb 06, 2019	44.43	45.03	44.42	44.57	12,666,274	+0.32(+0.73%)
Feb 05, 2019	43.37	44.55	43.36	44.25	17,716,168	+0.91(+2.09%)
Feb 04, 2019	43.36	43.43	43.14	43.34	12,456,541	+0.07(+0.16%)
Feb 01, 2019	43.24	43.85	43.09	43.27	17,809,714	+0.08(+0.18%)
Jan 31, 2019	44.66	44.73	42.82	43.19	28,354,984	-0.57(-1.30%)
Jan 30, 2019	43.33	43.98	42.92	43.76	20,758,744	+0.67(+1.56%)
Jan 29, 2019	44.04	44.34	43.03	43.09	30,098,816	-1.08(-2.45%)
Jan 28, 2019	43.89	44.73	43.82	44.17	28,038,786	-0.58(-1.29%)
Jan 25, 2019	44.42	45.38	43.85	44.74	22,374,734	+0.43(+0.96%)
Jan 24, 2019	45.31	45.34	43.97	44.32	37,581,468	-0.84(-1.85%)
Jan 23, 2019	46.16	46.72	44.67	45.15	38,735,472	-2.20(-4.64%)
Jan 22, 2019	47.94	47.96	47.05	47.35	20,474,426	-0.85(-1.77%)
Jan 18, 2019	48.31	48.75	47.96	48.21	32,126,554	+0.44(+0.91%)
Jan 17, 2019	47.94	48.14	47.42	47.77	21,054,928	-0.44(-0.90%)
Jan 16, 2019	48.62	48.91	48.11	48.21	15,903,428	-0.40(-0.83%)
Jan 15, 2019	49.99	50.06	48.46	48.61	19,975,336	-1.37(-2.74%)
Jan 14, 2019	49.73	50.28	49.16	49.98	10,832,854	-0.17(-0.35%)
Jan 11, 2019	49.25	50.73	49.13	50.15	13,786,442	+0.61(+1.23%)
Jan 10, 2019	49.01	49.71	48.93	49.54	12,564,237	+0.17(+0.34%)
Jan 09, 2019	49.07	49.81	48.96	49.37	12,578,837	+0.58(+1.18%)
Jan 08, 2019	49.46	49.61	48.50	48.80	13,883,353	-0.43(-0.87%)
Jan 07, 2019	49.18	49.85	48.79	49.23	14,160,906	-0.14(-0.28%)
Jan 04, 2019	49.28	49.57	48.15	49.37	16,254,982	+0.78(+1.62%)
Jan 03, 2019	48.80	49.57	48.42	48.58	16,534,912	-1.48(-2.96%)
Jan 02, 2019	49.02	50.59	48.77	50.06	11,340,455	+0.43(+0.86%)
Dec 31, 2018	49.82	50.07	49.09	49.64	10,178,110	+0.09(+0.18%)
Dec 28, 2018	49.13	50.18	49.05	49.55	14,618,156	+0.63(+1.28%)
Dec 27, 2018	48.44	49.18	47.77	48.92	18,116,396	+0.11(+0.23%)
Dec 26, 2018	47.32	48.84	46.67	48.81	21,151,256	+2.01(+4.31%)
Dec 24, 2018	46.84	47.87	46.72	46.79	9,487,653	-1.05(-2.19%)
Dec 21, 2018	49.07	49.96	47.70	47.84	43,801,036	-1.33(-2.70%)
Dec 20, 2018	49.91	50.53	48.89	49.16	24,925,978	-0.28(-0.56%)
Dec 19, 2018	50.19	51.02	48.89	49.44	19,923,022	-0.95(-1.89%)
Dec 18, 2018	50.32	51.06	50.06	50.39	14,198,671	+0.68(+1.37%)
Dec 17, 2018	50.23	50.88	49.43	49.71	19,084,926	-0.54(-1.08%)
Dec 14, 2018	50.20	51.46	50.03	50.25	15,537,466	-0.41(-0.81%)
Dec 13, 2018	50.71	50.92	50.20	50.66	10,254,142	+0.32(+0.64%)
Dec 12, 2018	50.97	51.09	50.18	50.34	15,187,279	+0.32(+0.65%)
Dec 11, 2018	50.98	51.16	49.57	50.02	15,037,181	+0.10(+0.19%)
Dec 10, 2018	50.39	50.80	49.40	49.92	23,483,654	+1.09(+2.23%)
Dec 07, 2018	49.37	49.82	48.61	48.83	19,554,088	-0.98(-1.96%)
Dec 06, 2018	48.85	49.90	48.57	49.81	20,864,346	+0.00(+0.00%)
Dec 04, 2018	50.90	51.32	49.37	49.81	18,354,584	-1.22(-2.38%)

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.