Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.01	48.09	47.49	47.53	9,893,099	-0.48(-1.00%)
Feb 27, 2019	48.52	48.58	47.55	48.00	9,498,312	-0.66(-1.35%)
Feb 26, 2019	48.93	49.46	48.62	48.66	7,171,678	-0.28(-0.56%)
Feb 25, 2019	49.32	49.38	48.80	48.94	6,492,640	-0.10(-0.21%)
Feb 22, 2019	49.12	49.46	48.78	49.04	5,686,662	+0.04(+0.08%)
Feb 21, 2019	48.74	49.37	48.64	49.00	6,949,126	+0.23(+0.47%)
Feb 20, 2019	48.72	49.16	48.14	48.78	7,875,600	-0.55(-1.12%)
Feb 19, 2019	48.55	49.71	48.55	49.33	8,303,902	+0.70(+1.45%)
Feb 15, 2019	48.44	48.99	48.13	48.62	6,819,961	+0.57(+1.19%)
Feb 14, 2019	47.66	48.29	47.56	48.05	6,071,986	+0.07(+0.14%)
Feb 13, 2019	47.64	48.29	47.48	47.99	6,045,658	+0.49(+1.04%)
Feb 12, 2019	48.41	48.61	47.48	47.49	8,717,358	-0.69(-1.42%)
Feb 11, 2019	48.18	48.58	48.17	48.18	7,019,490	+0.13(+0.28%)
Feb 08, 2019	47.66	48.10	47.52	48.04	4,681,632	+0.06(+0.12%)
Feb 07, 2019	47.92	48.23	47.57	47.99	5,960,492	-0.10(-0.22%)
Feb 06, 2019	47.76	48.34	47.46	48.09	6,539,305	-0.02(-0.04%)
Feb 05, 2019	47.95	48.60	47.61	48.11	9,167,075	+0.19(+0.40%)
Feb 04, 2019	47.59	47.98	47.18	47.92	5,624,526	+0.40(+0.84%)
Feb 01, 2019	47.24	48.06	47.19	47.52	6,484,845	+0.47(+0.99%)
Jan 31, 2019	47.66	47.99	46.72	47.05	8,703,124	-0.80(-1.67%)
Jan 30, 2019	46.05	48.02	46.03	47.85	13,661,253	+1.95(+4.25%)
Jan 29, 2019	46.08	46.16	45.57	45.90	7,854,346	+0.20(+0.44%)
Jan 28, 2019	45.15	46.11	45.05	45.70	8,626,463	+0.30(+0.67%)
Jan 25, 2019	45.36	45.83	44.64	45.40	12,438,234	+0.16(+0.36%)
Jan 24, 2019	45.94	46.22	44.90	45.23	9,514,538	+0.21(+0.47%)
Jan 23, 2019	45.02	45.50	44.68	45.03	8,507,904	+0.19(+0.42%)
Jan 22, 2019	45.74	45.74	44.59	44.84	8,554,618	-0.96(-2.10%)
Jan 18, 2019	46.30	46.36	45.63	45.80	8,246,774	-0.10(-0.23%)
Jan 17, 2019	45.16	46.23	45.04	45.90	7,682,214	+0.69(+1.52%)
Jan 16, 2019	46.54	46.81	45.13	45.22	10,317,499	-0.31(-0.69%)
Jan 15, 2019	45.66	46.92	44.60	45.53	12,150,248	+0.08(+0.17%)
Jan 14, 2019	45.28	45.60	44.17	45.45	10,599,950	-0.77(-1.67%)
Jan 11, 2019	45.90	46.33	45.30	46.22	6,910,095	-0.16(-0.35%)
Jan 10, 2019	44.44	46.56	43.62	46.39	12,478,659	+0.25(+0.54%)
Jan 09, 2019	44.84	46.38	44.66	46.14	8,502,178	+0.95(+2.11%)
Jan 08, 2019	46.15	46.33	44.69	45.19	8,645,346	-0.36(-0.79%)
Jan 07, 2019	45.69	46.11	44.86	45.55	9,844,155	+0.06(+0.13%)
Jan 04, 2019	44.14	46.48	44.02	45.49	11,594,564	+2.08(+4.78%)
Jan 03, 2019	46.18	46.59	42.91	43.42	19,636,272	-4.26(-8.94%)
Jan 02, 2019	46.88	47.75	46.53	47.68	5,536,954	+0.18(+0.38%)
Dec 31, 2018	47.87	48.22	47.18	47.50	6,546,406	-0.27(-0.56%)
Dec 28, 2018	48.10	48.64	47.32	47.77	6,150,571	-0.30(-0.63%)
Dec 27, 2018	47.62	48.07	46.00	48.07	7,496,364	+0.09(+0.18%)
Dec 26, 2018	46.07	48.03	45.61	47.99	7,827,930	+2.33(+5.11%)
Dec 24, 2018	46.88	47.07	45.60	45.65	5,653,151	-1.42(-3.01%)
Dec 21, 2018	48.08	48.81	46.92	47.07	12,270,152	-1.39(-2.87%)
Dec 20, 2018	49.05	49.56	47.61	48.46	8,854,653	-0.97(-1.96%)
Dec 19, 2018	50.64	50.77	48.94	49.43	8,407,877	-0.97(-1.93%)
Dec 18, 2018	50.86	51.02	50.13	50.40	6,407,669	+0.53(+1.07%)
Dec 17, 2018	50.80	50.80	49.61	49.87	5,861,639	-1.07(-2.09%)
Dec 14, 2018	50.36	52.10	50.31	50.94	5,832,159	-0.04(-0.07%)
Dec 13, 2018	53.53	53.74	50.78	50.97	10,501,556	-2.59(-4.83%)
Dec 12, 2018	53.74	54.23	53.31	53.56	6,487,653	+0.36(+0.68%)
Dec 11, 2018	53.96	54.22	52.95	53.20	7,224,773	-0.41(-0.76%)
Dec 10, 2018	53.53	53.93	52.65	53.61	5,986,295	+0.24(+0.45%)
Dec 07, 2018	54.84	55.29	52.83	53.37	8,607,417	-1.91(-3.46%)
Dec 06, 2018	53.91	55.43	53.79	55.29	9,496,119	+1.09(+2.00%)
Dec 04, 2018	55.19	56.34	53.62	54.20	15,157,815	-3.03(-5.29%)

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.