Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.22	46.88	45.96	46.56	21,789,140	+0.31(+0.66%)
Feb 27, 2019	46.17	46.33	45.58	46.25	11,954,953	+0.01(+0.02%)
Feb 26, 2019	46.28	46.41	45.59	46.24	13,034,043	+0.03(+0.08%)
Feb 25, 2019	46.90	47.06	46.13	46.21	17,584,368	-0.11(-0.24%)
Feb 22, 2019	45.94	46.35	45.90	46.32	15,360,833	+0.67(+1.47%)
Feb 21, 2019	45.78	45.86	45.26	45.65	8,975,122	-0.09(-0.19%)
Feb 20, 2019	45.56	46.15	45.46	45.74	14,750,409	+0.38(+0.85%)
Feb 19, 2019	45.34	45.76	45.13	45.35	9,468,611	+0.03(+0.06%)
Feb 15, 2019	45.41	45.66	44.99	45.33	14,036,382	+0.36(+0.80%)
Feb 14, 2019	44.91	45.13	44.55	44.97	20,520,400	-0.02(-0.04%)
Feb 13, 2019	45.34	45.77	44.96	44.99	12,618,806	-0.06(-0.14%)
Feb 12, 2019	44.73	45.50	44.48	45.05	19,075,470	+0.72(+1.63%)
Feb 11, 2019	44.08	44.73	43.93	44.32	11,433,496	+0.47(+1.07%)
Feb 08, 2019	43.81	44.19	43.52	43.85	14,290,745	-0.23(-0.51%)
Feb 07, 2019	44.32	44.58	43.83	44.08	12,179,966	-0.48(-1.08%)
Feb 06, 2019	44.42	45.02	44.41	44.56	12,669,059	+0.32(+0.73%)
Feb 05, 2019	43.36	44.54	43.35	44.24	17,720,064	+0.91(+2.09%)
Feb 04, 2019	43.35	43.42	43.13	43.33	12,459,280	+0.07(+0.16%)
Feb 01, 2019	43.23	43.84	43.08	43.26	17,813,630	+0.08(+0.18%)
Jan 31, 2019	44.65	44.72	42.81	43.18	28,361,220	-0.57(-1.30%)
Jan 30, 2019	43.32	43.97	42.91	43.75	20,763,308	+0.67(+1.56%)
Jan 29, 2019	44.03	44.33	43.02	43.08	30,105,436	-1.08(-2.45%)
Jan 28, 2019	43.88	44.72	43.81	44.16	28,044,952	-0.58(-1.29%)
Jan 25, 2019	44.41	45.37	43.84	44.73	22,379,656	+0.43(+0.96%)
Jan 24, 2019	45.30	45.33	43.96	44.31	37,589,732	-0.84(-1.85%)
Jan 23, 2019	46.15	46.71	44.66	45.14	38,743,988	-2.20(-4.64%)
Jan 22, 2019	47.93	47.95	47.03	47.34	20,478,928	-0.85(-1.77%)
Jan 18, 2019	48.30	48.74	47.95	48.19	32,133,620	+0.44(+0.91%)
Jan 17, 2019	47.93	48.13	47.41	47.76	21,059,558	-0.44(-0.90%)
Jan 16, 2019	48.61	48.90	48.10	48.19	15,906,925	-0.40(-0.83%)
Jan 15, 2019	49.98	50.05	48.45	48.60	19,979,728	-1.37(-2.74%)
Jan 14, 2019	49.72	50.27	49.15	49.96	10,835,236	-0.17(-0.35%)
Jan 11, 2019	49.24	50.72	49.12	50.14	13,789,474	+0.61(+1.23%)
Jan 10, 2019	49.00	49.69	48.92	49.53	12,567,000	+0.17(+0.34%)
Jan 09, 2019	49.06	49.80	48.95	49.36	12,581,603	+0.58(+1.18%)
Jan 08, 2019	49.45	49.60	48.49	48.79	13,886,406	-0.43(-0.87%)
Jan 07, 2019	49.17	49.84	48.78	49.21	14,164,020	-0.14(-0.28%)
Jan 04, 2019	49.27	49.55	48.14	49.35	16,258,556	+0.78(+1.62%)
Jan 03, 2019	48.79	49.56	48.41	48.57	16,538,548	-1.48(-2.96%)
Jan 02, 2019	49.01	50.58	48.76	50.05	11,342,949	+0.43(+0.86%)
Dec 31, 2018	49.81	50.06	49.08	49.62	10,180,348	+0.09(+0.18%)
Dec 28, 2018	49.12	50.17	49.04	49.54	14,621,370	+0.63(+1.28%)
Dec 27, 2018	48.43	49.17	47.76	48.91	18,120,380	+0.11(+0.23%)
Dec 26, 2018	47.31	48.83	46.66	48.80	21,155,908	+2.01(+4.31%)
Dec 24, 2018	46.83	47.86	46.71	46.78	9,489,739	-1.05(-2.19%)
Dec 21, 2018	49.06	49.95	47.69	47.83	43,810,668	-1.33(-2.70%)
Dec 20, 2018	49.89	50.52	48.88	49.15	24,931,460	-0.28(-0.56%)
Dec 19, 2018	50.17	51.01	48.88	49.43	19,927,404	-0.95(-1.89%)
Dec 18, 2018	50.30	51.05	50.05	50.38	14,201,794	+0.68(+1.37%)
Dec 17, 2018	50.22	50.87	49.42	49.70	19,089,122	-0.54(-1.08%)
Dec 14, 2018	50.19	51.45	50.02	50.24	15,540,882	-0.41(-0.81%)
Dec 13, 2018	50.70	50.91	50.19	50.65	10,256,396	+0.32(+0.64%)
Dec 12, 2018	50.96	51.08	50.17	50.33	15,190,619	+0.32(+0.65%)
Dec 11, 2018	50.97	51.15	49.55	50.01	15,040,488	+0.10(+0.19%)
Dec 10, 2018	50.37	50.79	49.39	49.91	23,488,818	+1.09(+2.23%)
Dec 07, 2018	49.36	49.81	48.60	48.82	19,558,388	-0.98(-1.96%)
Dec 06, 2018	48.84	49.89	48.56	49.80	20,868,934	+0.00(+0.00%)
Dec 04, 2018	50.89	51.31	49.36	49.80	18,358,626	-1.22(-2.38%)

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.