Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.40	46.41	46.39	46.39	1,521,958	-0.11(-0.24%)
Feb 27, 2019	46.50	46.51	46.49	46.51	1,554,218	+0.01(+0.02%)
Feb 26, 2019	46.49	46.50	46.48	46.50	2,106,456	+0.03(+0.06%)
Feb 25, 2019	46.50	46.50	46.47	46.47	1,763,741	-0.02(-0.04%)
Feb 22, 2019	46.48	46.49	46.47	46.49	1,259,773	+0.00(+0.00%)
Feb 21, 2019	46.48	46.49	46.47	46.49	1,229,129	+0.03(+0.06%)
Feb 20, 2019	46.47	46.48	46.45	46.46	1,455,363	+0.01(+0.02%)
Feb 19, 2019	46.46	46.47	46.45	46.45	1,528,355	-0.01(-0.02%)
Feb 15, 2019	46.43	46.47	46.43	46.46	1,750,130	+0.02(+0.05%)
Feb 14, 2019	46.45	46.45	46.43	46.44	1,714,281	-0.00(-0.01%)
Feb 13, 2019	46.43	46.45	46.42	46.44	1,447,581	+0.00(+0.00%)
Feb 12, 2019	46.43	46.44	46.41	46.44	1,788,953	+0.04(+0.08%)
Feb 11, 2019	46.42	46.43	46.40	46.40	1,073,478	-0.01(-0.02%)
Feb 08, 2019	46.42	46.42	46.38	46.41	1,591,982	+0.00(+0.00%)
Feb 07, 2019	46.38	46.41	46.38	46.41	1,970,949	+0.05(+0.10%)
Feb 06, 2019	46.38	46.40	46.37	46.37	2,346,636	-0.03(-0.06%)
Feb 05, 2019	46.38	46.39	46.36	46.39	2,471,528	+0.02(+0.04%)
Feb 04, 2019	46.40	46.40	46.36	46.38	1,850,472	-0.01(-0.03%)
Feb 01, 2019	46.39	46.39	46.37	46.39	2,184,199	-0.00(-0.01%)
Jan 31, 2019	46.37	46.39	46.37	46.39	1,855,677	-0.09(-0.20%)
Jan 30, 2019	46.48	46.49	46.47	46.49	1,407,165	+0.01(+0.02%)
Jan 29, 2019	46.44	46.48	46.43	46.48	2,931,657	+0.04(+0.08%)
Jan 28, 2019	46.46	46.46	46.44	46.44	1,318,236	+0.00(+0.00%)
Jan 25, 2019	46.43	46.45	46.42	46.44	1,746,449	+0.02(+0.04%)
Jan 24, 2019	46.44	46.44	46.42	46.42	1,832,128	+0.01(+0.02%)
Jan 23, 2019	46.42	46.43	46.39	46.41	2,095,525	+0.02(+0.04%)
Jan 22, 2019	46.41	46.41	46.38	46.39	1,736,778	+0.00(+0.01%)
Jan 18, 2019	46.38	46.40	46.37	46.39	1,699,038	+0.01(+0.02%)
Jan 17, 2019	46.37	46.38	46.36	46.38	1,530,755	+0.01(+0.03%)
Jan 16, 2019	46.38	46.38	46.37	46.37	1,929,564	-0.01(-0.02%)
Jan 15, 2019	46.37	46.38	46.35	46.38	1,051,220	+0.03(+0.06%)
Jan 14, 2019	46.36	46.37	46.34	46.35	2,189,640	-0.01(-0.02%)
Jan 11, 2019	46.35	46.36	46.34	46.36	1,469,663	+0.01(+0.02%)
Jan 10, 2019	46.32	46.35	46.32	46.35	1,973,381	+0.05(+0.10%)
Jan 09, 2019	46.31	46.32	46.29	46.30	2,133,343	+0.00(+0.00%)
Jan 08, 2019	46.31	46.31	46.28	46.30	2,914,476	+0.00(+0.00%)
Jan 07, 2019	46.30	46.32	46.28	46.30	1,720,480	-0.01(-0.02%)
Jan 04, 2019	46.30	46.32	46.28	46.31	2,268,847	+0.00(+0.00%)
Jan 03, 2019	46.29	46.31	46.27	46.31	1,722,421	+0.04(+0.08%)
Jan 02, 2019	46.31	46.31	46.27	46.27	7,274,130	-0.04(-0.08%)
Dec 31, 2018	46.31	46.31	46.28	46.31	3,976,329	+0.01(+0.02%)
Dec 28, 2018	46.29	46.30	46.28	46.30	2,885,745	-0.06(-0.14%)
Dec 27, 2018	46.38	46.38	46.36	46.37	7,937,674	+0.02(+0.04%)
Dec 26, 2018	46.38	46.38	46.35	46.35	3,499,195	-0.02(-0.04%)
Dec 24, 2018	46.38	46.38	46.34	46.37	1,783,037	-0.01(-0.02%)
Dec 21, 2018	46.37	46.39	46.33	46.38	6,258,924	+0.02(+0.04%)
Dec 20, 2018	46.36	46.36	46.34	46.36	3,545,557	+0.00(+0.00%)
Dec 19, 2018	46.36	46.36	46.34	46.36	2,083,568	+0.00(+0.01%)
Dec 18, 2018	46.36	46.36	46.34	46.35	1,805,427	+0.01(+0.03%)
Dec 17, 2018	46.34	46.35	46.32	46.34	2,457,905	+0.02(+0.04%)
Dec 14, 2018	46.34	46.34	46.31	46.32	7,564,486	-0.01(-0.02%)
Dec 13, 2018	46.32	46.33	46.31	46.33	1,467,483	+0.00(+0.00%)
Dec 12, 2018	46.32	46.33	46.32	46.33	1,629,926	+0.01(+0.02%)
Dec 11, 2018	46.33	46.33	46.32	46.32	2,055,922	-0.01(-0.02%)
Dec 10, 2018	46.32	46.33	46.30	46.33	1,906,615	+0.01(+0.02%)
Dec 07, 2018	46.32	46.32	46.31	46.32	1,632,033	-0.01(-0.02%)
Dec 06, 2018	46.34	46.34	46.31	46.33	3,415,758	-0.01(-0.02%)
Dec 04, 2018	46.31	46.34	46.30	46.34	2,187,554	+0.04(+0.08%)

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.