Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.54	45.92	44.92	45.33	2,109,229	-0.19(-0.42%)
Feb 27, 2019	45.86	46.15	45.03	45.52	1,249,292	-0.39(-0.85%)
Feb 26, 2019	46.96	47.11	45.85	45.91	1,895,469	-1.05(-2.25%)
Feb 25, 2019	47.66	48.01	45.75	46.96	3,512,107	-1.12(-2.33%)
Feb 22, 2019	47.28	48.18	47.05	48.08	2,825,756	+0.37(+0.78%)
Feb 21, 2019	49.07	49.61	46.84	47.71	3,280,417	-4.35(-8.35%)
Feb 20, 2019	52.35	52.59	51.46	52.06	1,375,567	-0.37(-0.71%)
Feb 19, 2019	52.20	52.78	51.61	52.43	1,188,562	+0.23(+0.44%)
Feb 15, 2019	51.17	52.25	50.88	52.20	989,383	+1.17(+2.30%)
Feb 14, 2019	49.94	51.13	49.76	51.03	1,162,079	+1.05(+2.11%)
Feb 13, 2019	49.52	50.16	49.24	49.97	760,473	+0.46(+0.94%)
Feb 12, 2019	49.67	49.77	48.99	49.51	1,006,515	-0.04(-0.07%)
Feb 11, 2019	49.72	50.07	49.49	49.55	2,153,852	+0.02(+0.04%)
Feb 08, 2019	49.52	50.10	49.18	49.53	1,169,490	-0.09(-0.18%)
Feb 07, 2019	49.25	49.84	48.75	49.62	818,290	+0.11(+0.22%)
Feb 06, 2019	49.55	49.91	49.18	49.51	806,274	-0.20(-0.40%)
Feb 05, 2019	49.86	49.86	48.80	49.71	764,356	-0.01(-0.02%)
Feb 04, 2019	49.07	49.75	48.66	49.72	664,278	+0.47(+0.96%)
Feb 01, 2019	49.37	49.40	48.48	49.25	968,491	-0.05(-0.09%)
Jan 31, 2019	48.51	49.55	48.00	49.29	920,584	+0.77(+1.59%)
Jan 30, 2019	48.11	48.83	47.82	48.52	1,030,558	+0.77(+1.62%)
Jan 29, 2019	47.79	48.15	46.94	47.75	782,009	+0.12(+0.25%)
Jan 28, 2019	45.05	47.96	44.78	47.63	2,395,983	+2.18(+4.80%)
Jan 25, 2019	45.79	46.15	44.94	45.45	1,979,535	-0.25(-0.54%)
Jan 24, 2019	45.47	46.06	45.07	45.69	1,694,998	+0.22(+0.48%)
Jan 23, 2019	46.86	47.12	45.25	45.47	1,513,803	-1.20(-2.57%)
Jan 22, 2019	47.43	47.43	46.24	46.67	1,171,711	-0.75(-1.59%)
Jan 18, 2019	47.29	47.44	46.39	47.43	856,116	+0.27(+0.58%)
Jan 17, 2019	47.26	47.48	46.91	47.16	1,011,004	-0.13(-0.27%)
Jan 16, 2019	47.26	47.76	47.11	47.28	945,236	+0.04(+0.08%)
Jan 15, 2019	47.29	47.93	46.93	47.25	1,035,253	+0.23(+0.48%)
Jan 14, 2019	47.14	47.75	46.83	47.02	1,547,858	-0.41(-0.86%)
Jan 11, 2019	47.17	47.67	46.35	47.43	734,615	+0.22(+0.46%)
Jan 10, 2019	45.67	47.27	45.61	47.21	1,086,902	+1.47(+3.22%)
Jan 09, 2019	48.12	48.34	45.25	45.74	2,049,990	-2.39(-4.97%)
Jan 08, 2019	47.26	48.26	47.12	48.13	664,785	+1.10(+2.34%)
Jan 07, 2019	46.43	47.57	46.26	47.03	766,786	+0.60(+1.29%)
Jan 04, 2019	45.42	47.22	45.27	46.43	1,031,056	+1.33(+2.94%)
Jan 03, 2019	45.25	46.35	44.99	45.10	1,479,063	-0.19(-0.42%)
Jan 02, 2019	46.33	46.56	44.56	45.29	1,803,640	-2.80(-5.82%)
Dec 31, 2018	47.90	48.39	47.06	48.09	923,189	+0.57(+1.21%)
Dec 28, 2018	47.65	48.47	47.22	47.52	931,095	+0.22(+0.46%)
Dec 27, 2018	47.14	47.67	45.55	47.30	760,484	-0.36(-0.76%)
Dec 26, 2018	46.43	47.67	45.31	47.66	860,982	+1.59(+3.44%)
Dec 24, 2018	48.01	48.38	46.04	46.08	540,865	-2.45(-5.05%)
Dec 21, 2018	49.83	50.30	47.94	48.53	3,410,577	-0.92(-1.86%)
Dec 20, 2018	50.96	51.22	48.98	49.45	1,401,170	-1.74(-3.40%)
Dec 19, 2018	51.60	52.46	50.78	51.19	1,325,379	-0.22(-0.42%)
Dec 18, 2018	50.97	52.41	50.97	51.40	1,060,155	+0.68(+1.33%)
Dec 17, 2018	53.54	53.56	50.65	50.73	2,208,480	-2.76(-5.16%)
Dec 14, 2018	53.14	53.85	52.77	53.49	1,108,351	+0.14(+0.27%)
Dec 13, 2018	52.61	53.96	52.61	53.34	1,217,943	+0.96(+1.84%)
Dec 12, 2018	53.22	53.71	52.36	52.38	882,638	-0.51(-0.97%)
Dec 11, 2018	52.39	53.36	52.05	52.89	1,238,044	+0.87(+1.68%)
Dec 10, 2018	51.93	52.47	50.91	52.02	612,745	+0.24(+0.47%)
Dec 07, 2018	52.38	52.99	51.35	51.77	852,893	-0.78(-1.49%)
Dec 06, 2018	50.94	52.62	50.62	52.56	1,140,617	+1.29(+2.51%)
Dec 04, 2018	52.01	52.40	50.85	51.27	870,198	-0.65(-1.25%)

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.