Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.05	48.41	47.34	47.58	10,145,163	-0.25(-0.52%)
Feb 27, 2019	46.20	48.19	46.04	47.83	16,763,711	+1.71(+3.70%)
Feb 26, 2019	45.97	46.55	45.75	46.13	12,122,939	+0.30(+0.65%)
Feb 25, 2019	46.86	46.89	45.79	45.83	9,093,831	-0.88(-1.89%)
Feb 22, 2019	46.68	46.88	46.52	46.71	5,670,972	+0.20(+0.44%)
Feb 21, 2019	47.00	47.00	46.31	46.51	5,274,866	-0.35(-0.75%)
Feb 20, 2019	46.76	46.94	46.58	46.86	5,345,038	+0.03(+0.06%)
Feb 19, 2019	46.61	46.96	46.30	46.83	5,451,888	+0.23(+0.50%)
Feb 15, 2019	46.37	46.69	46.27	46.60	6,413,218	+0.68(+1.47%)
Feb 14, 2019	45.97	46.33	45.56	45.92	4,973,177	-0.36(-0.78%)
Feb 13, 2019	46.02	46.34	45.57	46.28	6,411,348	+0.31(+0.68%)
Feb 12, 2019	45.53	46.05	45.30	45.97	5,405,045	+0.60(+1.32%)
Feb 11, 2019	45.24	45.46	45.07	45.37	5,105,883	+0.15(+0.33%)
Feb 08, 2019	44.67	45.22	44.67	45.22	6,233,713	+0.39(+0.87%)
Feb 07, 2019	44.81	45.07	44.55	44.84	5,670,419	-0.22(-0.49%)
Feb 06, 2019	45.56	45.56	44.86	45.06	5,183,913	-0.43(-0.93%)
Feb 05, 2019	45.40	45.52	44.97	45.48	5,778,686	+0.21(+0.47%)
Feb 04, 2019	45.15	45.28	44.53	45.27	6,074,362	+0.08(+0.18%)
Feb 01, 2019	45.74	45.91	44.96	45.19	10,686,644	-0.77(-1.67%)
Jan 31, 2019	45.11	45.95	45.05	45.95	13,261,311	+0.77(+1.70%)
Jan 30, 2019	45.17	45.45	44.94	45.19	5,852,248	+0.15(+0.33%)
Jan 29, 2019	45.29	45.32	44.76	45.04	4,720,674	-0.20(-0.45%)
Jan 28, 2019	44.98	45.29	44.78	45.24	5,198,007	+0.08(+0.18%)
Jan 25, 2019	45.46	45.70	45.08	45.16	5,406,736	+0.18(+0.39%)
Jan 24, 2019	45.15	45.17	44.80	44.98	4,086,775	+0.04(+0.08%)
Jan 23, 2019	45.15	45.20	44.56	44.95	5,031,558	-0.09(-0.21%)
Jan 22, 2019	45.18	45.47	44.64	45.04	9,076,888	-0.39(-0.85%)
Jan 18, 2019	44.61	45.68	44.55	45.43	7,641,696	+1.07(+2.42%)
Jan 17, 2019	43.88	44.50	43.79	44.36	4,421,068	+0.43(+0.99%)
Jan 16, 2019	43.48	44.18	43.43	43.92	6,492,692	+0.19(+0.44%)
Jan 15, 2019	43.37	44.19	43.11	43.73	6,543,162	+0.50(+1.15%)
Jan 14, 2019	43.60	44.14	42.91	43.23	8,068,982	-0.63(-1.43%)
Jan 11, 2019	43.41	44.11	43.33	43.86	5,736,682	+0.34(+0.79%)
Jan 10, 2019	42.74	43.55	42.19	43.52	7,810,587	-0.17(-0.38%)
Jan 09, 2019	43.85	44.14	43.40	43.68	8,670,660	-0.04(-0.08%)
Jan 08, 2019	43.25	43.84	42.53	43.72	10,781,612	+0.64(+1.48%)
Jan 07, 2019	41.88	43.55	41.88	43.08	9,128,042	+1.13(+2.69%)
Jan 04, 2019	41.41	42.23	41.34	41.95	6,844,477	+1.12(+2.74%)
Jan 03, 2019	41.21	41.46	40.48	40.84	6,371,468	-0.43(-1.05%)
Jan 02, 2019	40.87	41.62	40.79	41.27	6,426,984	-0.07(-0.18%)
Dec 31, 2018	40.75	41.45	40.72	41.34	6,040,874	+0.86(+2.12%)
Dec 28, 2018	40.77	41.08	40.16	40.48	5,459,653	-0.03(-0.07%)
Dec 27, 2018	40.09	40.53	39.10	40.51	6,602,707	+0.00(+0.00%)
Dec 26, 2018	38.62	40.51	38.61	40.51	8,854,670	+2.04(+5.31%)
Dec 24, 2018	38.46	39.19	38.34	38.47	4,480,417	-0.28(-0.72%)
Dec 21, 2018	39.25	40.38	38.49	38.75	14,896,740	-0.46(-1.18%)
Dec 20, 2018	40.20	40.20	38.75	39.21	10,597,027	-1.12(-2.77%)
Dec 19, 2018	40.96	41.45	39.99	40.33	8,087,558	-0.40(-0.98%)
Dec 18, 2018	41.00	41.35	40.51	40.72	9,087,960	-0.25(-0.61%)
Dec 17, 2018	41.47	41.57	40.69	40.97	11,775,287	-0.81(-1.95%)
Dec 14, 2018	41.97	42.68	41.68	41.79	7,565,080	-0.55(-1.29%)
Dec 13, 2018	42.70	42.97	41.91	42.33	8,955,625	-0.27(-0.63%)
Dec 12, 2018	42.71	43.03	42.30	42.60	7,386,333	+0.34(+0.81%)
Dec 11, 2018	43.24	43.30	41.98	42.26	6,597,516	-0.44(-1.04%)
Dec 10, 2018	42.12	42.85	41.63	42.70	7,704,136	+0.85(+2.03%)
Dec 07, 2018	42.85	42.89	41.62	41.85	10,485,148	-1.08(-2.52%)
Dec 06, 2018	43.15	43.29	42.27	42.93	12,593,918	-0.66(-1.51%)
Dec 04, 2018	44.84	45.07	43.38	43.59	11,276,414	-1.13(-2.52%)

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.