Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.75	47.86	47.63	47.63	491,930	-0.30(-0.62%)
Feb 27, 2019	47.85	48.00	47.83	47.93	657,131	+0.06(+0.13%)
Feb 26, 2019	47.84	47.88	47.71	47.86	517,698	+0.15(+0.32%)
Feb 25, 2019	47.95	47.96	47.61	47.71	653,379	-0.86(-1.77%)
Feb 22, 2019	48.59	48.73	48.43	48.57	688,663	+0.77(+1.61%)
Feb 21, 2019	47.84	47.86	47.73	47.80	421,710	-0.03(-0.06%)
Feb 20, 2019	47.73	48.00	47.62	47.83	1,459,051	+0.13(+0.27%)
Feb 19, 2019	47.59	47.83	47.52	47.70	673,283	-0.46(-0.96%)
Feb 15, 2019	47.93	48.28	47.92	48.16	666,316	+0.24(+0.51%)
Feb 14, 2019	47.75	48.05	47.59	47.92	790,781	+0.38(+0.80%)
Feb 13, 2019	47.80	47.82	47.41	47.54	733,952	+0.07(+0.15%)
Feb 12, 2019	47.49	47.66	47.34	47.47	830,454	+0.31(+0.65%)
Feb 11, 2019	47.29	47.49	47.00	47.16	678,610	-0.36(-0.76%)
Feb 08, 2019	47.46	47.60	47.23	47.52	456,454	-0.09(-0.19%)
Feb 07, 2019	47.76	47.76	47.25	47.61	704,833	-0.32(-0.66%)
Feb 06, 2019	48.31	48.31	47.83	47.93	497,209	-0.31(-0.64%)
Feb 05, 2019	48.01	48.28	47.93	48.23	672,774	+0.36(+0.76%)
Feb 04, 2019	47.81	47.94	47.64	47.87	663,607	+0.24(+0.51%)
Feb 01, 2019	47.45	47.72	47.43	47.63	560,555	+0.20(+0.42%)
Jan 31, 2019	47.25	47.50	47.20	47.43	983,886	-0.11(-0.23%)
Jan 30, 2019	47.36	47.63	47.18	47.54	919,687	+0.48(+1.02%)
Jan 29, 2019	47.20	47.37	47.04	47.06	631,647	-0.33(-0.69%)
Jan 28, 2019	47.01	47.46	46.94	47.38	1,152,068	+0.60(+1.28%)
Jan 25, 2019	46.98	47.02	46.71	46.79	2,220,207	-0.54(-1.15%)
Jan 24, 2019	47.11	47.40	47.01	47.33	4,487,282	+0.44(+0.94%)
Jan 23, 2019	46.71	47.12	46.71	46.89	2,436,626	+0.80(+1.73%)
Jan 22, 2019	46.30	46.36	46.01	46.09	2,198,821	-0.39(-0.84%)
Jan 18, 2019	46.54	46.76	46.42	46.48	1,600,797	+0.29(+0.63%)
Jan 17, 2019	46.38	46.40	46.07	46.19	2,625,056	-0.27(-0.58%)
Jan 16, 2019	46.51	46.72	46.40	46.46	2,788,425	+0.00(+0.00%)
Jan 15, 2019	46.62	46.85	46.34	46.46	1,408,891	+0.25(+0.55%)
Jan 14, 2019	46.05	46.38	45.94	46.21	617,814	+0.06(+0.14%)
Jan 11, 2019	45.90	46.31	45.87	46.15	697,624	+0.14(+0.29%)
Jan 10, 2019	45.75	46.06	45.66	46.01	1,191,387	+0.11(+0.24%)
Jan 09, 2019	45.85	46.09	45.62	45.90	1,160,465	+0.41(+0.89%)
Jan 08, 2019	45.22	45.60	45.22	45.49	1,132,224	+0.38(+0.84%)
Jan 07, 2019	44.74	45.25	44.70	45.11	699,223	+0.61(+1.38%)
Jan 04, 2019	44.00	44.64	43.85	44.50	1,261,831	+1.66(+3.88%)
Jan 03, 2019	42.85	43.02	42.73	42.84	816,920	-0.11(-0.25%)
Jan 02, 2019	42.61	42.95	42.48	42.95	739,292	-0.44(-1.02%)
Dec 31, 2018	43.32	43.54	43.21	43.39	736,123	+0.36(+0.84%)
Dec 28, 2018	42.83	43.22	42.78	43.03	1,114,363	+0.00(+0.00%)
Dec 27, 2018	42.33	43.04	42.29	43.03	997,608	+0.10(+0.23%)
Dec 26, 2018	42.01	42.93	42.01	42.93	774,033	+0.96(+2.28%)
Dec 24, 2018	42.44	42.45	41.70	41.97	731,698	-0.93(-2.17%)
Dec 21, 2018	43.24	43.48	42.76	42.90	1,553,005	-0.68(-1.56%)
Dec 20, 2018	43.61	43.89	43.45	43.58	1,591,378	+0.17(+0.40%)
Dec 19, 2018	43.44	44.03	43.19	43.41	998,343	+0.22(+0.50%)
Dec 18, 2018	43.14	43.59	43.01	43.19	1,163,074	+0.13(+0.29%)
Dec 17, 2018	43.07	43.51	42.94	43.06	1,133,384	+0.06(+0.15%)
Dec 14, 2018	43.39	43.45	42.70	43.00	1,117,460	-1.45(-3.25%)
Dec 13, 2018	44.51	44.56	44.35	44.45	1,021,453	+0.07(+0.16%)
Dec 12, 2018	44.45	44.61	44.36	44.37	1,277,375	+0.72(+1.66%)
Dec 11, 2018	43.78	43.99	43.58	43.65	1,188,967	-0.65(-1.47%)
Dec 10, 2018	44.36	44.37	43.94	44.30	901,055	-0.24(-0.55%)
Dec 07, 2018	44.69	45.00	44.49	44.55	804,160	+0.53(+1.21%)
Dec 06, 2018	43.52	44.01	43.38	44.01	1,544,618	+0.71(+1.65%)
Dec 04, 2018	43.76	43.98	43.29	43.30	1,583,871	-0.17(-0.39%)

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.