Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.74	55.90	55.32	55.63	130,726	-0.19(-0.34%)
Feb 27, 2019	55.32	55.86	55.31	55.82	64,777	+0.47(+0.85%)
Feb 26, 2019	55.37	55.60	55.19	55.35	110,044	-0.26(-0.47%)
Feb 25, 2019	55.87	55.96	55.51	55.61	333,470	+0.15(+0.27%)
Feb 22, 2019	54.77	55.46	54.77	55.46	94,600	+0.92(+1.69%)
Feb 21, 2019	54.57	54.67	54.33	54.54	191,443	-0.05(-0.09%)
Feb 20, 2019	54.78	54.81	54.21	54.59	245,525	-0.05(-0.09%)
Feb 19, 2019	54.60	54.80	54.54	54.64	67,460	-0.07(-0.13%)
Feb 15, 2019	54.58	54.77	54.44	54.71	153,900	+0.46(+0.85%)
Feb 14, 2019	53.76	54.46	53.65	54.25	162,491	+0.24(+0.44%)
Feb 13, 2019	54.11	54.39	53.76	54.01	136,917	+0.05(+0.09%)
Feb 12, 2019	53.53	53.98	53.53	53.96	156,999	+0.85(+1.60%)
Feb 11, 2019	53.10	53.30	52.86	53.11	159,799	+0.26(+0.49%)
Feb 08, 2019	51.96	52.85	51.96	52.85	80,100	+0.50(+0.96%)
Feb 07, 2019	52.26	52.50	51.79	52.35	95,730	-0.18(-0.34%)
Feb 06, 2019	52.69	52.94	52.18	52.53	205,472	-0.06(-0.11%)
Feb 05, 2019	52.39	52.77	52.38	52.59	268,849	+0.31(+0.59%)
Feb 04, 2019	51.94	52.29	51.77	52.28	266,123	+0.59(+1.14%)
Feb 01, 2019	51.25	51.74	51.19	51.69	352,500	+0.49(+0.96%)
Jan 31, 2019	50.68	51.46	50.68	51.20	94,727	+0.68(+1.35%)
Jan 30, 2019	50.23	50.60	49.70	50.52	51,864	+0.80(+1.61%)
Jan 29, 2019	50.14	50.14	49.49	49.72	77,374	-0.48(-0.96%)
Jan 28, 2019	50.17	50.39	49.79	50.20	92,668	-0.39(-0.77%)
Jan 25, 2019	50.09	50.69	49.99	50.59	81,300	+0.86(+1.73%)
Jan 24, 2019	49.27	49.73	49.27	49.73	158,405	+0.59(+1.20%)
Jan 23, 2019	49.30	49.78	48.74	49.14	64,139	+0.04(+0.08%)
Jan 22, 2019	49.75	49.87	48.82	49.10	55,144	-0.82(-1.64%)
Jan 18, 2019	49.49	50.03	49.28	49.92	102,500	+0.95(+1.94%)
Jan 17, 2019	48.24	49.29	47.97	48.97	74,458	+0.54(+1.12%)
Jan 16, 2019	48.55	48.77	48.34	48.43	121,811	+0.03(+0.06%)
Jan 15, 2019	47.73	48.51	47.73	48.40	54,670	+0.76(+1.60%)
Jan 14, 2019	47.74	47.87	47.61	47.64	42,774	-0.52(-1.08%)
Jan 11, 2019	48.15	48.25	47.90	48.16	32,200	-0.12(-0.25%)
Jan 10, 2019	47.71	48.28	47.50	48.28	60,855	+0.31(+0.65%)
Jan 09, 2019	47.65	48.19	47.62	47.97	77,763	+0.61(+1.29%)
Jan 08, 2019	47.11	47.37	46.52	47.36	52,688	+0.80(+1.72%)
Jan 07, 2019	45.61	46.78	45.61	46.56	69,756	+1.19(+2.62%)
Jan 04, 2019	44.28	45.60	44.28	45.37	57,500	+1.76(+4.04%)
Jan 03, 2019	44.45	44.45	43.56	43.61	36,846	-1.27(-2.84%)
Jan 02, 2019	44.56	45.15	44.11	44.88	124,933	-0.09(-0.19%)
Dec 31, 2018	45.03	45.27	44.70	44.97	70,900	+0.35(+0.78%)
Dec 28, 2018	44.92	45.27	44.17	44.62	309,400	+0.00(+0.00%)
Dec 27, 2018	43.40	44.62	42.97	44.62	209,578	+0.62(+1.41%)
Dec 26, 2018	41.86	44.02	41.83	44.00	181,219	+2.38(+5.73%)
Dec 24, 2018	41.77	42.27	41.22	41.62	118,200	-0.60(-1.43%)
Dec 21, 2018	43.65	43.72	42.12	42.22	119,100	-1.15(-2.65%)
Dec 20, 2018	44.28	44.48	42.67	43.37	194,698	-1.14(-2.56%)
Dec 19, 2018	45.14	45.96	44.10	44.51	96,251	-0.63(-1.40%)
Dec 18, 2018	45.38	45.66	44.86	45.14	21,622	+0.22(+0.49%)
Dec 17, 2018	46.20	46.25	44.83	44.92	95,934	-1.58(-3.40%)
Dec 14, 2018	46.79	47.14	46.37	46.50	51,600	-0.79(-1.67%)
Dec 13, 2018	47.95	48.21	47.12	47.29	35,600	-0.52(-1.08%)
Dec 12, 2018	47.78	48.35	47.69	47.81	45,532	+0.73(+1.55%)
Dec 11, 2018	47.84	47.89	46.81	47.08	41,642	-0.03(-0.06%)
Dec 10, 2018	46.46	47.29	46.16	47.11	134,701	+0.46(+0.99%)
Dec 07, 2018	48.20	48.58	46.43	46.65	70,600	-1.82(-3.75%)
Dec 06, 2018	47.03	48.52	46.97	48.47	55,815	+0.36(+0.75%)
Dec 04, 2018	50.16	50.16	48.03	48.11	64,600	-1.98(-3.95%)
Dec 03, 2018	50.36	50.55	49.55	50.09	105,844	+0.91(+1.85%)
Nov 30, 2018	48.78	49.27	48.77	49.18	61,100	+0.41(+0.84%)
Nov 29, 2018	48.60	49.06	48.22	48.77	198,600	+0.01(+0.02%)
Nov 28, 2018	47.27	48.76	47.27	48.76	62,031	+1.84(+3.92%)
Nov 27, 2018	47.02	47.18	46.71	46.92	28,618	-0.37(-0.78%)
Nov 26, 2018	46.99	47.36	46.73	47.29	20,376	+0.78(+1.69%)
Nov 23, 2018	45.77	46.53	45.77	46.51	6,800	+0.32(+0.68%)
Nov 21, 2018		46.19	46.19	46.19	0	+0.81(+1.78%)
Nov 20, 2018	44.91	45.97	44.28	45.38	191,137	-0.54(-1.18%)
Nov 19, 2018	47.85	47.85	45.83	45.92	33,987	-2.09(-4.35%)
Nov 16, 2018	47.67	48.15	47.55	48.01	29,400	+0.04(+0.08%)
Nov 15, 2018	46.87	48.05	46.65	47.97	23,495	+0.87(+1.85%)
Nov 14, 2018	47.96	48.08	46.96	47.10	56,524	-0.39(-0.82%)
Nov 13, 2018	47.37	47.99	47.28	47.49	33,453	+0.21(+0.44%)
Nov 12, 2018	48.61	48.72	46.97	47.28	51,564	-1.49(-3.06%)
Nov 09, 2018	49.31	49.31	48.19	48.77	61,800	-0.71(-1.43%)
Nov 08, 2018	49.45	49.71	49.22	49.48	83,413	-0.11(-0.22%)
Nov 07, 2018	48.81	49.59	48.64	49.59	147,541	+1.28(+2.65%)
Nov 06, 2018	48.16	48.60	47.92	48.31	25,595	+0.17(+0.34%)
Nov 05, 2018	48.47	48.47	47.70	48.14	81,610	-0.33(-0.67%)
Nov 02, 2018	48.94	49.29	48.08	48.47	74,500	-0.32(-0.66%)
Nov 01, 2018	47.84	48.85	47.49	48.79	60,195	+1.18(+2.48%)
Oct 31, 2018	47.14	48.23	47.14	47.61	52,231	+1.09(+2.34%)
Oct 30, 2018	45.37	46.54	45.33	46.52	413,454	+0.99(+2.17%)
Oct 29, 2018	46.69	47.05	44.97	45.53	41,709	-0.40(-0.87%)
Oct 26, 2018	45.79	46.61	45.11	45.93	63,700	-0.93(-1.98%)
Oct 25, 2018	46.14	47.12	45.94	46.86	129,083	+0.86(+1.87%)
Oct 24, 2018	48.25	48.45	45.94	46.00	394,321	-2.25(-4.66%)
Oct 23, 2018	47.69	48.45	47.14	48.25	69,007	-0.52(-1.06%)
Oct 22, 2018	48.41	48.89	48.02	48.77	53,312	+0.47(+0.96%)
Oct 19, 2018	49.65	49.76	48.26	48.30	36,200	-0.96(-1.95%)
Oct 18, 2018	49.93	50.07	48.90	49.26	54,152	-0.94(-1.87%)
Oct 17, 2018	50.55	50.78	49.64	50.20	91,976	-0.27(-0.53%)
Oct 16, 2018	49.18	50.54	49.18	50.47	214,151	+1.61(+3.30%)
Oct 15, 2018	48.97	49.31	48.53	48.86	45,448	-0.25(-0.51%)
Oct 12, 2018	49.15	49.46	48.29	49.11	109,000	+1.32(+2.76%)
Oct 11, 2018	48.14	48.92	47.53	47.79	65,883	-0.71(-1.46%)
Oct 10, 2018	50.67	50.67	48.45	48.50	153,739	-2.23(-4.40%)
Oct 09, 2018	50.69	51.34	50.64	50.73	63,665	-0.21(-0.41%)
Oct 08, 2018	51.77	51.79	50.32	50.94	62,784	-1.03(-1.98%)
Oct 05, 2018	52.42	52.90	51.35	51.97	180,400	-0.61(-1.16%)
Oct 04, 2018	53.45	53.50	52.22	52.58	100,999	-1.07(-1.99%)
Oct 03, 2018	53.59	53.84	53.43	53.65	38,431	+0.26(+0.49%)
Oct 02, 2018	54.13	54.13	53.26	53.39	65,686	-0.79(-1.46%)
Oct 01, 2018	54.93	55.01	54.07	54.18	87,882	-0.55(-1.00%)
Sep 28, 2018	54.62	54.99	54.58	54.73	53,200	+0.00(+0.00%)
Sep 27, 2018	54.60	54.92	54.60	54.73	39,827	+0.16(+0.29%)
Sep 26, 2018	54.91	55.06	54.54	54.57	37,757	-0.34(-0.62%)
Sep 25, 2018	54.34	54.92	54.34	54.91	73,392	+0.67(+1.24%)
Sep 24, 2018	53.87	54.25	53.28	54.24	44,453	+0.29(+0.54%)
Sep 21, 2018	54.52	54.57	53.89	53.95	65,300	-0.38(-0.70%)
Sep 20, 2018	54.29	54.38	54.04	54.33	24,643	+0.34(+0.63%)
Sep 19, 2018	54.71	54.80	53.86	53.99	82,075	-0.84(-1.53%)
Sep 18, 2018	54.31	54.95	54.31	54.83	234,637	+0.46(+0.85%)
Sep 17, 2018	55.63	55.63	54.28	54.37	162,884	-1.26(-2.26%)
Sep 14, 2018	55.53	55.90	55.35	55.63	48,600	+0.11(+0.20%)
Sep 13, 2018	55.62	55.77	55.28	55.52	61,663	+0.21(+0.38%)
Sep 12, 2018	55.43	55.43	54.55	55.31	108,978	-0.09(-0.16%)
Sep 11, 2018	55.04	55.51	55.03	55.40	59,501	+0.33(+0.60%)
Sep 10, 2018	54.98	55.17	54.60	55.07	35,212	+0.39(+0.71%)
Sep 07, 2018	54.12	55.17	54.12	54.68	96,400	+0.34(+0.63%)
Sep 06, 2018	54.30	54.65	54.07	54.34	29,163	-0.01(-0.02%)
Sep 05, 2018	55.29	55.46	53.74	54.35	49,764	-1.04(-1.88%)
Sep 04, 2018	54.79	55.43	54.59	55.39	54,816	+0.51(+0.93%)
Aug 31, 2018		54.88	54.88	54.88	0	+0.33(+0.60%)
Aug 30, 2018	54.54	54.81	54.45	54.55	23,670	-0.14(-0.26%)
Aug 29, 2018	54.52	54.78	54.36	54.69	73,880	+0.28(+0.51%)
Aug 28, 2018	54.08	54.41	53.94	54.41	39,984	+0.39(+0.72%)
Aug 27, 2018	53.96	54.16	53.75	54.02	62,709	+0.32(+0.60%)
Aug 24, 2018	53.20	53.77	53.20	53.70	79,200	+0.62(+1.17%)
Aug 23, 2018	52.87	53.29	52.87	53.08	101,277	+0.23(+0.44%)
Aug 22, 2018	52.45	52.92	52.45	52.85	31,277	+0.45(+0.86%)
Aug 21, 2018	52.22	52.68	52.22	52.40	104,503	+0.34(+0.65%)
Aug 20, 2018	51.99	52.16	51.66	52.06	32,867	+0.30(+0.58%)
Aug 17, 2018	51.62	51.90	51.34	51.76	122,900	-0.05(-0.10%)
Aug 16, 2018	51.96	52.03	51.54	51.81	32,804	+0.23(+0.45%)
Aug 15, 2018	51.80	51.95	51.05	51.58	37,004	-0.44(-0.85%)
Aug 14, 2018	51.68	52.06	51.45	52.02	26,755	+0.52(+1.01%)
Aug 13, 2018	51.74	52.06	51.38	51.50	39,655	-0.31(-0.60%)
Aug 10, 2018	51.50	52.02	51.20	51.81	42,900	+0.20(+0.39%)
Aug 09, 2018	51.42	51.89	51.40	51.61	38,088	+0.26(+0.51%)
Aug 08, 2018	51.57	51.58	51.18	51.35	70,494	+0.13(+0.25%)
Aug 07, 2018	51.10	51.33	51.02	51.22	33,625	+0.43(+0.85%)
Aug 06, 2018	50.26	50.79	50.26	50.79	57,587	+0.54(+1.07%)
Aug 03, 2018	50.83	50.84	50.01	50.25	95,500	-0.54(-1.06%)
Aug 02, 2018	49.29	50.79	49.29	50.79	23,981	+1.12(+2.25%)
Aug 01, 2018	49.16	49.76	49.16	49.67	51,590	+0.61(+1.24%)
Jul 31, 2018	49.11	49.28	48.41	49.06	32,323	+0.34(+0.70%)
Jul 30, 2018	49.96	50.19	48.53	48.72	58,878	-1.41(-2.81%)
Jul 27, 2018	51.45	51.45	49.75	50.13	42,263	-1.34(-2.60%)
Jul 26, 2018	51.31	51.61	51.00	51.47	37,550	-0.13(-0.24%)
Jul 25, 2018	50.79	51.66	50.79	51.60	79,158	+0.88(+1.73%)
Jul 24, 2018	51.83	52.13	50.57	50.72	56,554	-0.97(-1.88%)
Jul 23, 2018	51.46	51.71	51.15	51.69	35,575	+0.24(+0.47%)
Jul 20, 2018	51.61	51.82	51.45	51.45	49,691	-0.16(-0.31%)
Jul 19, 2018	51.54	51.82	51.48	51.61	35,945	-0.13(-0.25%)
Jul 18, 2018	51.57	51.74	51.20	51.74	57,325	+0.37(+0.72%)
Jul 17, 2018	50.91	51.46	50.91	51.37	43,251	+0.60(+1.18%)
Jul 16, 2018	51.20	51.37	50.68	50.77	48,432	-0.44(-0.86%)
Jul 13, 2018	51.24	51.40	51.00	51.21	33,646	+0.05(+0.10%)
Jul 12, 2018	50.67	51.33	50.65	51.16	75,269	+0.85(+1.69%)
Jul 11, 2018	50.12	50.51	50.09	50.31	99,290	-0.25(-0.49%)
Jul 10, 2018	50.77	50.77	50.29	50.56	121,858	-0.09(-0.18%)
Jul 09, 2018	50.49	50.65	50.01	50.65	43,120	+0.65(+1.30%)
Jul 06, 2018	49.59	50.20	49.40	50.00	49,204	+0.59(+1.19%)
Jul 05, 2018	49.28	49.46	48.92	49.41	19,441	+0.35(+0.72%)
Jul 03, 2018		49.05	49.05	49.05	0	-0.27(-0.54%)
Jul 02, 2018	48.52	49.32	48.44	49.32	16,951	+0.38(+0.78%)
Jun 29, 2018		49.25	48.88	48.94	41,760	+0.20(+0.41%)
Jun 28, 2018	48.19	48.95	48.05	48.74	48,883	+0.45(+0.93%)
Jun 27, 2018	49.43	49.67	48.23	48.29	65,524	-1.08(-2.19%)
Jun 26, 2018	49.31	49.53	49.17	49.37	31,240	+0.20(+0.41%)
Jun 25, 2018	50.18	50.18	48.66	49.17	51,829	-1.14(-2.27%)
Jun 22, 2018	51.16	51.16	50.31	50.31	23,515	-0.70(-1.37%)
Jun 21, 2018	51.56	51.56	50.83	51.01	47,447	-0.50(-0.97%)
Jun 20, 2018	51.53	51.61	51.35	51.51	55,449	+0.31(+0.62%)
Jun 19, 2018	51.09	51.26	50.51	51.20	143,567	-0.41(-0.80%)
Jun 18, 2018	51.20	51.62	51.17	51.61	389,765	+0.11(+0.21%)
Jun 15, 2018		51.50	51.36	51.50	26,568	+0.14(+0.27%)
Jun 14, 2018	51.46	51.61	51.31	51.36	64,437	+0.26(+0.51%)
Jun 13, 2018	51.16	51.40	50.95	51.10	34,480	-0.09(-0.18%)
Jun 12, 2018	50.71	51.21	50.71	51.19	28,144	+0.56(+1.11%)
Jun 11, 2018	50.62	50.71	50.39	50.63	184,707	+0.18(+0.36%)
Jun 08, 2018	50.07	50.45	50.07	50.45	16,706	+0.22(+0.44%)
Jun 07, 2018	50.80	50.80	49.79	50.23	176,175	-0.31(-0.61%)
Jun 06, 2018		50.65		50.54	16,927	+0.31(+0.62%)
Jun 05, 2018	50.12	50.23	49.89	50.23	36,692	+0.31(+0.62%)

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.