Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.83	46.35	45.66	46.28	4,028,358	+0.47(+1.02%)
Feb 27, 2019	45.66	45.91	45.44	45.81	1,941,587	+0.00(+0.00%)
Feb 26, 2019	45.91	45.96	45.58	45.81	2,396,023	+0.03(+0.06%)
Feb 25, 2019	46.13	46.14	45.53	45.79	2,308,694	-0.32(-0.70%)
Feb 22, 2019	45.53	46.12	45.26	46.11	2,451,854	+0.67(+1.48%)
Feb 21, 2019	44.79	45.60	44.65	45.44	2,940,922	+0.53(+1.17%)
Feb 20, 2019	44.93	45.02	44.59	44.91	4,240,342	+0.00(+0.00%)
Feb 19, 2019	44.87	45.04	44.73	44.91	2,970,069	+0.02(+0.04%)
Feb 15, 2019	44.96	44.97	44.60	44.90	4,067,303	+0.23(+0.51%)
Feb 14, 2019	44.97	45.06	44.58	44.67	2,677,249	-0.24(-0.53%)
Feb 13, 2019	44.80	44.96	44.65	44.90	2,178,727	-0.01(-0.02%)
Feb 12, 2019	44.99	45.19	44.63	44.91	2,330,583	-0.03(-0.08%)
Feb 11, 2019	45.07	45.21	44.16	44.95	2,037,158	-0.10(-0.23%)
Feb 08, 2019	44.66	45.07	44.56	45.05	2,464,313	+0.30(+0.67%)
Feb 07, 2019	44.30	44.77	43.97	44.75	2,177,883	+0.53(+1.19%)
Feb 06, 2019	44.13	44.37	43.93	44.22	1,968,051	-0.06(-0.13%)
Feb 05, 2019	44.11	44.45	43.88	44.28	2,447,042	+0.04(+0.10%)
Feb 04, 2019	43.85	44.26	43.50	44.24	3,036,793	+0.19(+0.42%)
Feb 01, 2019	44.29	44.39	43.51	44.05	3,307,769	-0.31(-0.69%)
Jan 31, 2019	43.08	44.55	42.61	44.36	4,141,866	+0.92(+2.12%)
Jan 30, 2019	42.86	43.52	42.83	43.44	2,248,097	+0.38(+0.88%)
Jan 29, 2019	43.03	43.28	42.79	43.06	1,869,152	+0.16(+0.37%)
Jan 28, 2019	42.89	43.13	42.54	42.90	2,049,389	-0.01(-0.02%)
Jan 25, 2019	43.47	43.79	42.85	42.91	2,405,115	-0.74(-1.70%)
Jan 24, 2019	43.40	43.67	43.00	43.65	2,609,932	+0.21(+0.49%)
Jan 23, 2019	43.02	43.46	43.02	43.44	3,109,938	+0.41(+0.94%)
Jan 22, 2019	43.07	43.40	42.64	43.03	2,250,245	+0.07(+0.16%)
Jan 18, 2019	43.02	43.24	42.70	42.97	2,669,429	-0.08(-0.20%)
Jan 17, 2019	42.54	43.13	42.48	43.05	2,379,908	+0.37(+0.87%)
Jan 16, 2019	42.33	42.77	42.01	42.68	2,759,458	+0.27(+0.64%)
Jan 15, 2019	41.63	42.56	41.56	42.41	2,681,079	+0.73(+1.74%)
Jan 14, 2019	41.72	41.77	41.20	41.68	3,041,807	-0.31(-0.74%)
Jan 11, 2019	42.05	42.09	41.66	41.99	2,262,181	-0.08(-0.18%)
Jan 10, 2019	41.35	42.12	41.23	42.07	2,895,575	+0.81(+1.96%)
Jan 09, 2019	41.50	41.87	41.18	41.26	3,064,641	-0.40(-0.95%)
Jan 08, 2019	40.96	41.74	40.91	41.66	2,628,973	+0.62(+1.50%)
Jan 07, 2019	41.05	41.34	40.80	41.04	2,670,185	-0.21(-0.51%)
Jan 04, 2019	40.61	41.33	40.61	41.25	3,503,818	+0.38(+0.93%)
Jan 03, 2019	40.75	41.19	40.59	40.87	3,660,548	+0.08(+0.19%)
Jan 02, 2019	41.82	41.85	40.51	40.80	3,575,428	-1.13(-2.70%)
Dec 31, 2018	41.74	42.00	41.31	41.93	3,220,438	+0.24(+0.57%)
Dec 28, 2018	41.91	42.18	41.51	41.69	3,301,911	-0.06(-0.14%)
Dec 27, 2018	41.34	41.75	40.57	41.75	3,855,411	+0.47(+1.15%)
Dec 26, 2018	40.81	41.33	40.22	41.28	4,083,957	+0.53(+1.31%)
Dec 24, 2018	43.27	43.40	40.72	40.74	2,512,522	-2.47(-5.71%)
Dec 21, 2018	43.17	44.26	42.97	43.21	5,948,722	+0.04(+0.10%)
Dec 20, 2018	43.20	43.81	42.59	43.17	4,473,202	+0.00(+0.00%)
Dec 19, 2018	43.35	43.67	42.80	43.17	3,533,599	-0.06(-0.14%)
Dec 18, 2018	43.62	44.03	43.08	43.23	2,693,476	-0.18(-0.41%)
Dec 17, 2018	44.72	44.89	43.25	43.40	3,532,986	-1.26(-2.82%)
Dec 14, 2018	45.16	45.45	44.59	44.66	2,665,284	-0.50(-1.10%)
Dec 13, 2018	44.49	45.25	44.49	45.16	2,246,813	+0.63(+1.42%)
Dec 12, 2018	44.93	45.17	44.47	44.53	2,209,804	-0.36(-0.81%)
Dec 11, 2018	44.94	45.08	44.49	44.89	2,272,302	+0.02(+0.04%)
Dec 10, 2018	44.73	44.98	44.05	44.87	2,567,780	+0.18(+0.40%)
Dec 07, 2018	44.73	44.97	44.22	44.70	2,935,045	+0.02(+0.04%)
Dec 06, 2018	44.65	44.75	43.61	44.68	4,157,797	+0.29(+0.65%)
Dec 04, 2018	44.27	45.06	44.27	44.39	2,776,836	+0.19(+0.42%)

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.