Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.40	43.05	42.38	42.53	21,066,686	+0.15(+0.35%)
Feb 27, 2019	42.26	42.39	42.11	42.38	11,993,853	+0.06(+0.14%)
Feb 26, 2019	42.46	42.66	42.19	42.32	15,986,138	-0.10(-0.25%)
Feb 25, 2019	42.59	42.79	42.26	42.43	18,787,754	-0.10(-0.25%)
Feb 22, 2019	42.17	42.69	42.14	42.53	16,774,522	+0.58(+1.37%)
Feb 21, 2019	41.51	42.38	41.44	41.96	19,149,268	+0.29(+0.70%)
Feb 20, 2019	41.37	41.78	41.28	41.67	13,672,056	+0.24(+0.58%)
Feb 19, 2019	41.14	41.59	40.96	41.43	16,424,351	+0.21(+0.51%)
Feb 15, 2019	40.71	41.24	40.59	41.22	21,036,940	+0.84(+2.09%)
Feb 14, 2019	40.63	40.74	40.31	40.37	14,972,629	-0.34(-0.83%)
Feb 13, 2019	40.61	40.93	40.56	40.71	15,478,867	+0.04(+0.11%)
Feb 12, 2019	40.69	40.93	40.49	40.66	14,493,782	+0.28(+0.68%)
Feb 11, 2019	40.45	40.63	40.25	40.39	13,101,525	+0.07(+0.19%)
Feb 08, 2019	39.87	40.32	39.83	40.31	16,074,870	+0.28(+0.71%)
Feb 07, 2019	40.06	40.14	39.62	40.03	16,641,718	-0.16(-0.41%)
Feb 06, 2019	40.43	40.63	40.11	40.19	15,244,038	-0.26(-0.65%)
Feb 05, 2019	40.43	40.60	40.06	40.45	18,902,634	+0.07(+0.18%)
Feb 04, 2019	40.80	40.87	40.10	40.38	21,104,508	-0.38(-0.93%)
Feb 01, 2019	41.25	41.32	40.70	40.76	18,439,208	-0.38(-0.93%)
Jan 31, 2019	40.39	41.24	40.00	41.14	38,254,220	+0.79(+1.96%)
Jan 30, 2019	39.68	40.37	39.07	40.35	36,479,328	+0.45(+1.12%)
Jan 29, 2019	40.07	40.57	39.58	39.90	45,214,440	-1.25(-3.03%)
Jan 28, 2019	41.93	42.01	40.95	41.15	34,730,944	-0.99(-2.36%)
Jan 25, 2019	42.73	42.94	42.02	42.14	23,830,464	-0.50(-1.17%)
Jan 24, 2019	43.05	43.08	42.22	42.64	16,719,231	-0.52(-1.19%)
Jan 23, 2019	42.58	43.24	42.54	43.16	20,219,998	+0.58(+1.35%)
Jan 22, 2019	42.76	42.88	42.14	42.58	24,469,002	-0.07(-0.18%)
Jan 18, 2019	42.53	42.94	42.47	42.66	22,486,430	+0.19(+0.46%)
Jan 17, 2019	42.71	42.89	42.00	42.47	20,367,480	-0.19(-0.44%)
Jan 16, 2019	43.29	43.29	42.59	42.65	17,947,712	-0.76(-1.76%)
Jan 15, 2019	43.15	43.56	43.03	43.41	13,460,363	+0.05(+0.12%)
Jan 14, 2019	43.21	43.45	43.09	43.36	15,175,803	+0.01(+0.02%)
Jan 11, 2019	43.22	43.53	42.91	43.35	21,146,812	+0.31(+0.73%)
Jan 10, 2019	42.81	43.12	42.49	43.04	19,082,860	+0.41(+0.96%)
Jan 09, 2019	43.10	43.13	42.48	42.63	24,269,932	-0.54(-1.26%)
Jan 08, 2019	42.35	43.40	42.19	43.17	28,971,324	+1.23(+2.93%)
Jan 07, 2019	41.97	42.34	41.82	41.95	22,103,166	+0.27(+0.64%)
Jan 04, 2019	41.77	42.07	41.38	41.68	23,036,590	+0.10(+0.25%)
Jan 03, 2019	41.63	42.14	41.46	41.58	25,879,704	+0.15(+0.36%)
Jan 02, 2019	41.53	41.53	40.88	41.43	18,852,892	-0.15(-0.36%)
Dec 31, 2018	41.06	41.58	40.72	41.58	20,732,228	+0.70(+1.72%)
Dec 28, 2018	40.95	41.31	40.60	40.87	19,974,836	+0.09(+0.22%)
Dec 27, 2018	40.16	40.80	39.45	40.78	23,510,656	+0.53(+1.30%)
Dec 26, 2018	39.36	40.28	38.75	40.26	24,299,556	+1.03(+2.62%)
Dec 24, 2018	40.44	40.70	39.15	39.23	20,388,082	-1.38(-3.40%)
Dec 21, 2018	40.55	41.80	40.11	40.61	74,922,944	-0.11(-0.27%)
Dec 20, 2018	41.35	41.42	40.13	40.72	35,977,340	-0.58(-1.41%)
Dec 19, 2018	41.21	42.09	41.04	41.31	28,354,502	+0.16(+0.38%)
Dec 18, 2018	41.37	41.92	40.90	41.15	23,156,730	-0.22(-0.54%)
Dec 17, 2018	42.20	42.38	41.06	41.38	24,372,468	-0.84(-1.98%)
Dec 14, 2018	42.12	42.52	41.97	42.21	18,878,434	-0.01(-0.02%)
Dec 13, 2018	42.15	42.52	42.01	42.22	19,553,490	-0.12(-0.28%)
Dec 12, 2018	42.74	43.03	42.32	42.34	25,455,052	-1.18(-2.72%)
Dec 11, 2018	43.46	43.93	43.36	43.52	20,152,850	+0.43(+1.00%)
Dec 10, 2018	42.74	43.17	42.06	43.09	22,449,682	+0.44(+1.02%)
Dec 07, 2018	42.83	43.21	42.40	42.66	22,917,998	-0.30(-0.69%)
Dec 06, 2018	43.02	43.36	42.27	42.95	34,950,120	-0.01(-0.02%)
Dec 04, 2018	42.97	43.93	42.86	42.96	29,380,788	-0.05(-0.12%)

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.