Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.16	45.34	45.10	45.16	226,536	-0.40(-0.88%)
Feb 27, 2019	45.52	45.72	45.50	45.56	219,579	-0.28(-0.61%)
Feb 26, 2019	45.66	45.96	45.66	45.84	228,718	+0.16(+0.35%)
Feb 25, 2019	45.76	45.86	45.62	45.68	266,725	+0.22(+0.48%)
Feb 22, 2019	45.36	45.55	45.36	45.46	178,150	+0.16(+0.35%)
Feb 21, 2019	45.30	45.40	45.22	45.30	239,459	-0.06(-0.13%)
Feb 20, 2019	45.34	45.59	45.34	45.36	414,452	+0.02(+0.04%)
Feb 19, 2019	45.06	45.48	45.06	45.34	384,136	+0.08(+0.18%)
Feb 15, 2019	44.84	45.30	44.84	45.26	355,750	+0.62(+1.39%)
Feb 14, 2019	44.58	44.78	44.46	44.64	243,065	-0.08(-0.18%)
Feb 13, 2019	44.76	44.89	44.70	44.72	152,912	+0.18(+0.40%)
Feb 12, 2019	44.56	44.66	44.52	44.54	158,285	+0.78(+1.78%)
Feb 11, 2019	43.74	43.84	43.68	43.76	204,881	-0.06(-0.14%)
Feb 08, 2019	43.44	43.82	43.44	43.82	191,950	-0.34(-0.77%)
Feb 07, 2019	44.26	44.40	44.00	44.16	172,665	-0.64(-1.43%)
Feb 06, 2019	44.86	44.99	44.72	44.80	175,647	-0.36(-0.80%)
Feb 05, 2019	45.16	45.26	45.10	45.16	136,576	+0.12(+0.27%)
Feb 04, 2019	44.76	45.04	44.76	45.04	199,510	+0.18(+0.40%)
Feb 01, 2019	44.72	45.00	44.72	44.86	439,900	-0.16(-0.36%)
Jan 31, 2019	44.88	45.14	44.88	45.02	197,889	+0.04(+0.09%)
Jan 30, 2019	44.46	45.18	44.46	44.98	230,864	+0.52(+1.17%)
Jan 29, 2019	44.60	44.72	44.46	44.46	318,061	+0.08(+0.18%)
Jan 28, 2019	44.30	44.44	44.24	44.38	195,051	-0.32(-0.72%)
Jan 25, 2019	44.66	44.84	44.66	44.70	150,050	+0.40(+0.90%)
Jan 24, 2019	44.16	44.34	44.12	44.30	253,340	+0.32(+0.73%)
Jan 23, 2019	44.08	44.30	43.84	43.98	195,090	-0.10(-0.23%)
Jan 22, 2019	44.30	44.45	43.97	44.08	340,463	-0.94(-2.09%)
Jan 18, 2019	44.76	45.02	44.72	45.02	1,087,450	+0.58(+1.31%)
Jan 17, 2019	43.94	44.48	43.94	44.44	220,877	+0.04(+0.09%)
Jan 16, 2019	44.28	44.50	44.27	44.40	314,577	+0.12(+0.27%)
Jan 15, 2019	44.12	44.37	44.06	44.28	280,525	+0.60(+1.37%)
Jan 14, 2019	43.42	43.88	43.42	43.68	197,801	-0.18(-0.41%)
Jan 11, 2019	43.70	43.92	43.70	43.86	457,150	-0.46(-1.04%)
Jan 10, 2019	43.86	44.46	43.86	44.32	5,575,087	+0.28(+0.64%)
Jan 09, 2019	43.92	44.20	43.90	44.04	372,104	+0.24(+0.55%)
Jan 08, 2019	43.84	44.00	43.68	43.80	233,780	+0.22(+0.50%)
Jan 07, 2019	43.46	43.98	43.46	43.58	272,831	+0.04(+0.09%)
Jan 04, 2019	42.58	43.64	42.58	43.54	234,550	+1.38(+3.27%)
Jan 03, 2019	42.32	42.50	41.88	42.16	274,348	-0.22(-0.52%)
Jan 02, 2019	41.52	42.48	41.52	42.38	438,363	+0.14(+0.33%)
Dec 31, 2018	42.34	42.56	42.02	42.24	1,565,650	-0.02(-0.05%)
Dec 28, 2018	42.26	42.43	42.02	42.26	1,309,950	+0.12(+0.28%)
Dec 27, 2018	41.36	42.22	41.22	42.14	1,660,161	+0.48(+1.15%)
Dec 26, 2018	41.00	41.70	40.70	41.66	1,060,820	+0.80(+1.96%)
Dec 24, 2018	40.86	41.30	40.68	40.86	880,450	-0.76(-1.83%)
Dec 21, 2018	41.68	42.20	41.46	41.62	2,183,300	-1.26(-2.94%)
Dec 20, 2018	42.76	43.02	42.50	42.88	3,301,630	-0.22(-0.51%)
Dec 19, 2018	43.48	44.02	42.88	43.10	1,131,408	-0.54(-1.24%)
Dec 18, 2018	43.80	44.02	43.52	43.64	643,742	+0.00(+0.00%)
Dec 17, 2018	43.84	43.96	43.42	43.64	624,750	-0.34(-0.77%)
Dec 14, 2018	43.80	44.14	43.80	43.98	660,150	-0.46(-1.04%)
Dec 13, 2018	44.42	44.69	44.34	44.44	587,132	-0.12(-0.27%)
Dec 12, 2018	44.88	44.88	44.50	44.56	875,068	+0.48(+1.09%)
Dec 11, 2018	44.04	44.32	43.74	44.08	704,064	+0.02(+0.05%)
Dec 10, 2018	43.88	44.24	43.55	44.06	628,676	-0.40(-0.90%)
Dec 07, 2018	44.70	44.94	44.22	44.46	637,700	-0.22(-0.49%)
Dec 06, 2018	44.28	44.74	43.81	44.68	2,941,940	-0.06(-0.13%)
Dec 04, 2018	45.66	45.84	44.74	44.74	1,281,850	-1.72(-3.70%)
Dec 03, 2018	46.48	46.60	46.30	46.46	3,096,322	+0.62(+1.35%)
Nov 30, 2018	45.86	46.00	45.79	45.84	398,500	+0.02(+0.04%)
Nov 29, 2018	45.70	45.98	45.67	45.82	810,365	-0.21(-0.46%)
Nov 28, 2018	45.54	46.06	45.38	46.03	1,381,114	+0.67(+1.48%)
Nov 27, 2018	45.28	45.46	45.24	45.36	2,771,610	-0.16(-0.35%)
Nov 26, 2018	45.30	45.52	45.30	45.52	455,568	+0.66(+1.47%)
Nov 23, 2018	44.88	45.06	44.84	44.86	252,050	-0.14(-0.31%)
Nov 21, 2018		45.00	45.00	45.00	0	+0.61(+1.37%)
Nov 20, 2018	44.56	44.82	44.32	44.39	423,593	-0.69(-1.53%)
Nov 19, 2018	45.40	45.50	45.04	45.08	403,172	-0.26(-0.57%)
Nov 16, 2018	44.90	45.46	44.90	45.34	420,650	-0.02(-0.04%)
Nov 15, 2018	44.88	45.38	44.82	45.36	280,412	+0.32(+0.71%)
Nov 14, 2018	45.32	45.32	44.82	45.04	359,992	+0.08(+0.18%)
Nov 13, 2018	44.78	45.22	44.72	44.96	264,748	-0.10(-0.22%)
Nov 12, 2018	45.50	45.58	44.96	45.06	112,072	-0.60(-1.31%)
Nov 09, 2018	45.76	45.76	45.46	45.66	192,500	-0.48(-1.04%)
Nov 08, 2018	46.16	46.26	45.96	46.14	157,211	-0.36(-0.77%)
Nov 07, 2018	45.98	46.50	45.93	46.50	189,692	+0.52(+1.13%)
Nov 06, 2018	45.92	45.98	45.70	45.98	454,643	+0.50(+1.10%)
Nov 05, 2018	45.60	45.60	45.33	45.48	786,156	-0.08(-0.18%)
Nov 02, 2018	45.74	45.90	45.26	45.56	742,650	+0.22(+0.49%)
Nov 01, 2018	45.10	45.34	44.98	45.34	890,794	-0.12(-0.26%)
Oct 31, 2018	45.22	45.58	45.22	45.46	267,870	+0.46(+1.02%)
Oct 30, 2018	44.46	45.00	44.46	45.00	362,311	+0.84(+1.90%)
Oct 29, 2018	44.90	44.98	43.88	44.16	1,464,223	-0.52(-1.16%)
Oct 26, 2018	44.34	44.92	44.08	44.68	1,161,750	-0.60(-1.33%)
Oct 25, 2018	44.88	45.48	44.84	45.28	1,783,914	+0.66(+1.48%)
Oct 24, 2018	45.58	45.71	44.60	44.62	482,938	-1.42(-3.08%)
Oct 23, 2018	45.68	46.26	45.38	46.04	942,447	-0.58(-1.24%)
Oct 22, 2018	47.00	47.00	46.52	46.62	384,446	-0.28(-0.60%)
Oct 19, 2018	47.02	47.24	46.80	46.90	320,550	+0.04(+0.09%)
Oct 18, 2018	47.24	47.36	46.58	46.86	1,981,406	-0.74(-1.55%)
Oct 17, 2018	47.60	47.76	47.43	47.60	944,798	-0.08(-0.17%)
Oct 16, 2018	47.22	47.78	47.22	47.68	2,110,257	+0.90(+1.92%)
Oct 15, 2018	46.80	47.08	46.58	46.78	181,894	-0.20(-0.43%)
Oct 12, 2018	46.84	47.08	46.38	46.98	120,900	+0.06(+0.13%)
Oct 11, 2018	47.40	47.66	46.58	46.92	314,737	-0.74(-1.55%)
Oct 10, 2018	48.66	48.77	47.66	47.66	1,645,367	-1.22(-2.50%)
Oct 09, 2018	48.46	49.00	48.46	48.88	783,734	-0.36(-0.73%)
Oct 08, 2018	49.00	49.24	48.78	49.24	85,357	+0.18(+0.37%)
Oct 05, 2018	49.08	49.20	48.76	49.06	76,250	+0.06(+0.12%)
Oct 04, 2018	49.18	49.18	48.72	49.00	97,011	-0.62(-1.25%)
Oct 03, 2018	49.64	49.82	49.60	49.62	250,593	-0.50(-1.00%)
Oct 02, 2018	49.80	50.18	49.80	50.12	79,723	-0.14(-0.28%)
Oct 01, 2018	50.00	50.38	50.00	50.26	97,716	+0.36(+0.72%)
Sep 28, 2018	49.72	50.00	49.72	49.90	68,950	-0.10(-0.20%)
Sep 27, 2018	49.68	50.18	49.68	50.00	133,270	-0.08(-0.16%)
Sep 26, 2018	50.02	50.34	50.02	50.08	116,800	+0.18(+0.36%)
Sep 25, 2018	49.98	50.04	49.86	49.90	70,524	+0.38(+0.77%)
Sep 24, 2018	49.50	49.58	49.44	49.52	113,341	-0.22(-0.44%)
Sep 21, 2018	49.46	49.78	49.46	49.74	61,300	+0.06(+0.12%)
Sep 20, 2018	49.54	49.70	49.50	49.68	64,810	+0.16(+0.32%)
Sep 19, 2018	49.46	49.56	49.38	49.52	470,594	+0.22(+0.45%)
Sep 18, 2018	48.92	49.44	48.92	49.30	91,415	+1.22(+2.54%)
Sep 17, 2018	48.30	48.38	48.08	48.08	66,938	+0.06(+0.12%)
Sep 14, 2018	48.02	48.18	47.98	48.02	96,950	+0.38(+0.80%)
Sep 13, 2018	47.78	47.80	47.53	47.64	73,929	+0.38(+0.80%)
Sep 12, 2018	47.04	47.26	46.98	47.26	95,153	+0.12(+0.25%)
Sep 11, 2018	46.90	47.20	46.90	47.14	83,150	+0.08(+0.17%)
Sep 10, 2018	47.04	47.16	46.94	47.06	96,383	+0.10(+0.21%)
Sep 07, 2018	47.12	47.12	46.84	46.96	171,000	-0.26(-0.55%)
Sep 06, 2018	47.02	47.24	46.92	47.22	562,214	-0.02(-0.04%)
Sep 05, 2018	47.06	47.24	46.97	47.24	139,789	-0.40(-0.84%)
Sep 04, 2018	47.66	47.66	47.45	47.64	109,027	-0.56(-1.16%)
Aug 31, 2018		48.20	48.20	48.20	0	+0.06(+0.12%)
Aug 30, 2018	48.08	48.22	47.96	48.14	101,399	-0.32(-0.66%)
Aug 29, 2018	48.24	48.46	48.24	48.46	84,067	+0.18(+0.37%)
Aug 28, 2018	48.26	48.36	48.20	48.28	110,025	-0.12(-0.25%)
Aug 27, 2018	48.12	48.40	48.12	48.40	75,171	+0.74(+1.55%)
Aug 24, 2018	47.50	47.72	47.50	47.66	61,600	+0.12(+0.25%)
Aug 23, 2018	47.36	47.58	47.36	47.54	113,281	-0.18(-0.38%)
Aug 22, 2018	47.72	47.84	47.68	47.72	91,774	+0.10(+0.21%)
Aug 21, 2018	47.46	47.62	47.38	47.62	112,650	+0.08(+0.17%)
Aug 20, 2018	47.60	47.60	47.40	47.54	67,553	+0.18(+0.38%)
Aug 17, 2018	47.18	47.46	47.16	47.36	181,000	+0.06(+0.13%)
Aug 16, 2018	47.12	47.30	47.05	47.30	213,414	+0.38(+0.81%)
Aug 15, 2018	46.90	47.00	46.72	46.92	118,657	-0.58(-1.22%)
Aug 14, 2018	47.40	47.54	47.34	47.50	76,271	+0.34(+0.72%)
Aug 13, 2018	47.30	47.42	47.16	47.16	142,926	-0.54(-1.13%)
Aug 10, 2018	47.84	47.84	47.48	47.70	167,750	-0.52(-1.08%)
Aug 09, 2018	48.40	48.46	48.20	48.22	493,303	-0.26(-0.54%)
Aug 08, 2018	48.42	48.54	48.38	48.48	319,375	-0.02(-0.04%)
Aug 07, 2018	48.66	48.66	48.42	48.50	92,386	+0.38(+0.79%)
Aug 06, 2018	48.04	48.16	47.98	48.12	66,386	-0.40(-0.82%)
Aug 03, 2018	48.16	48.52	48.16	48.52	159,250	+0.00(+0.00%)
Aug 02, 2018	48.36	48.52	48.34	48.52	176,077	-0.26(-0.53%)
Aug 01, 2018	48.88	48.92	48.58	48.78	581,117	+0.22(+0.45%)
Jul 31, 2018	48.72	48.74	48.40	48.56	133,889	-0.34(-0.70%)
Jul 30, 2018	49.26	49.26	48.82	48.90	142,157	-0.36(-0.73%)
Jul 27, 2018	49.50	49.52	49.18	49.26	177,800	+0.20(+0.41%)
Jul 26, 2018	49.28	49.30	49.06	49.06	2,549,096	-0.06(-0.12%)
Jul 25, 2018	48.76	49.25	48.72	49.12	720,160	+0.36(+0.74%)
Jul 24, 2018	48.84	48.94	48.62	48.76	80,959	+0.24(+0.49%)
Jul 23, 2018	48.52	48.52	48.38	48.52	113,542	+0.40(+0.83%)
Jul 20, 2018	47.84	48.26	47.84	48.12	473,426	+0.14(+0.29%)
Jul 19, 2018	47.87	48.14	47.84	47.98	7,453,807	-0.12(-0.25%)
Jul 18, 2018	48.06	48.28	48.06	48.10	2,890,684	+0.06(+0.12%)
Jul 17, 2018	48.04	48.19	47.88	48.04	972,096	+0.32(+0.67%)
Jul 16, 2018	47.88	47.97	47.58	47.72	2,775,281	-0.10(-0.21%)
Jul 13, 2018	47.66	47.86	47.57	47.82	903,272	+0.46(+0.97%)
Jul 12, 2018	47.16	47.38	47.10	47.36	11,569,183	+0.20(+0.42%)
Jul 11, 2018	47.46	47.66	47.14	47.16	4,472,862	-0.78(-1.63%)
Jul 10, 2018	47.98	48.00	47.94	47.94	280,363	-0.56(-1.15%)
Jul 09, 2018	48.50	48.50	48.50	48.50	20	+0.00(+0.00%)
Jul 06, 2018	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jul 05, 2018	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jul 03, 2018		48.50	48.50	48.50	0	+0.00(+0.00%)
Jul 02, 2018	48.50	48.50	48.50	48.50	20	+0.00(+0.00%)
Jun 29, 2018	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jun 28, 2018	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jun 27, 2018	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jun 26, 2018	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jun 25, 2018	48.50	48.50	48.50	48.50	102	-0.12(-0.25%)
Jun 22, 2018	48.62	48.62	48.62	48.62	0	+0.00(+0.00%)
Jun 21, 2018	48.62	48.62	48.62	48.62	197,500	-0.42(-0.86%)
Jun 20, 2018	49.04	49.04	49.04	49.04	21	-0.36(-0.73%)

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.