Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	50.83	51.19	50.82	51.01	1,386,162	+0.11(+0.22%)
Feb 27, 2019	50.43	50.93	50.42	50.90	1,335,972	-1.40(-2.67%)
Feb 26, 2019	51.85	52.39	51.82	52.30	1,018,443	+0.36(+0.69%)
Feb 25, 2019	52.17	52.23	51.81	51.94	875,820	-0.49(-0.94%)
Feb 22, 2019	51.89	52.46	51.80	52.43	1,252,925	-0.51(-0.96%)
Feb 21, 2019	53.07	53.07	52.74	52.94	978,581	+0.21(+0.39%)
Feb 20, 2019	52.55	52.78	52.48	52.73	1,264,430	+0.26(+0.49%)
Feb 19, 2019	52.22	52.54	52.11	52.48	922,338	+0.36(+0.69%)
Feb 15, 2019	52.33	52.36	52.09	52.12	1,461,710	+0.04(+0.07%)
Feb 14, 2019	52.00	52.30	51.86	52.08	924,038	+0.11(+0.20%)
Feb 13, 2019	52.03	52.27	51.88	51.97	1,146,585	-0.10(-0.20%)
Feb 12, 2019	51.74	52.16	51.66	52.08	1,200,047	+0.77(+1.50%)
Feb 11, 2019	51.30	51.49	51.19	51.31	1,156,015	-0.34(-0.65%)
Feb 08, 2019	51.45	51.66	51.32	51.64	1,030,880	+0.01(+0.02%)
Feb 07, 2019	51.43	51.66	51.34	51.63	1,237,269	+0.13(+0.25%)
Feb 06, 2019	51.81	51.90	51.35	51.50	1,867,762	-0.63(-1.20%)
Feb 05, 2019	51.82	52.19	51.73	52.13	1,864,391	+0.93(+1.81%)
Feb 04, 2019	51.24	51.27	50.95	51.20	1,130,420	+0.56(+1.11%)
Feb 01, 2019	50.76	50.81	50.55	50.64	2,127,471	+0.48(+0.95%)
Jan 31, 2019	49.75	50.18	49.63	50.16	1,876,385	-0.32(-0.63%)
Jan 30, 2019	50.51	50.65	50.28	50.48	2,087,555	+0.04(+0.07%)
Jan 29, 2019	50.53	50.68	50.25	50.44	1,971,103	+0.64(+1.28%)
Jan 28, 2019	49.47	49.83	49.33	49.81	1,687,116	+0.00(+0.00%)
Jan 25, 2019	49.79	50.01	49.67	49.81	1,300,867	-0.04(-0.08%)
Jan 24, 2019	50.42	50.42	49.58	49.84	1,511,340	-0.66(-1.30%)
Jan 23, 2019	50.46	50.59	50.18	50.50	1,856,932	+0.69(+1.39%)
Jan 22, 2019	49.50	49.82	49.43	49.81	1,907,815	-0.16(-0.32%)
Jan 18, 2019	49.95	50.12	49.81	49.97	1,781,106	+0.33(+0.66%)
Jan 17, 2019	49.28	49.80	49.28	49.64	1,316,614	+0.31(+0.63%)
Jan 16, 2019	49.46	49.57	49.12	49.33	1,112,935	-0.65(-1.29%)
Jan 15, 2019	49.69	50.10	49.66	49.98	1,115,548	+0.52(+1.04%)
Jan 14, 2019	49.71	49.76	49.40	49.46	1,367,196	-0.75(-1.49%)
Jan 11, 2019	50.30	50.36	50.15	50.21	935,408	+0.18(+0.36%)
Jan 10, 2019	49.89	50.17	49.78	50.03	2,869,314	+0.21(+0.41%)
Jan 09, 2019	49.88	50.10	49.69	49.83	4,463,218	-0.37(-0.73%)
Jan 08, 2019	49.70	50.22	49.69	50.19	2,184,029	-0.02(-0.04%)
Jan 07, 2019	50.03	50.35	50.00	50.21	1,159,920	-0.35(-0.69%)
Jan 04, 2019	50.07	50.73	50.02	50.56	1,924,580	+0.68(+1.37%)
Jan 03, 2019	49.84	50.27	49.77	49.87	2,432,929	-0.26(-0.52%)
Jan 02, 2019	50.17	50.43	49.87	50.13	1,887,026	-0.30(-0.59%)
Dec 31, 2018	50.59	50.59	50.20	50.43	947,462	+0.30(+0.60%)
Dec 28, 2018	50.50	50.66	49.98	50.13	1,725,530	-0.24(-0.48%)
Dec 27, 2018	49.51	50.40	49.31	50.38	2,412,065	+0.16(+0.32%)
Dec 26, 2018	49.10	50.24	48.82	50.22	1,472,461	+1.27(+2.61%)
Dec 24, 2018	50.46	50.58	48.93	48.94	1,168,487	-1.34(-2.67%)
Dec 21, 2018	50.57	51.26	50.24	50.28	2,276,065	-0.53(-1.05%)
Dec 20, 2018	51.20	51.20	50.61	50.82	2,187,720	+0.04(+0.07%)
Dec 19, 2018	51.03	51.58	50.61	50.78	1,828,190	-0.18(-0.35%)
Dec 18, 2018	51.26	51.40	50.82	50.96	1,497,407	-0.11(-0.22%)
Dec 17, 2018	51.98	52.01	50.95	51.07	1,848,438	-1.09(-2.08%)
Dec 14, 2018	52.34	52.59	52.16	52.16	1,039,840	-0.70(-1.33%)
Dec 13, 2018	52.96	53.21	52.78	52.86	1,478,525	+0.15(+0.28%)
Dec 12, 2018	52.66	53.05	52.64	52.71	1,725,122	+0.61(+1.17%)
Dec 11, 2018	52.06	52.37	51.92	52.10	1,870,465	+0.29(+0.56%)
Dec 10, 2018	52.17	52.23	51.36	51.81	1,753,929	-0.21(-0.40%)
Dec 07, 2018	52.12	52.26	51.93	52.02	1,340,443	+0.13(+0.25%)
Dec 06, 2018	51.49	51.91	51.01	51.89	1,704,265	-0.19(-0.36%)
Dec 04, 2018	52.67	52.68	52.02	52.08	1,537,040	-0.04(-0.07%)

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.