Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.99	46.00	45.98	45.98	1,535,616	-0.11(-0.24%)
Feb 27, 2019	46.08	46.10	46.07	46.09	1,568,165	+0.01(+0.02%)
Feb 26, 2019	46.07	46.08	46.06	46.08	2,125,359	+0.03(+0.06%)
Feb 25, 2019	46.08	46.08	46.05	46.05	1,779,568	-0.02(-0.04%)
Feb 22, 2019	46.06	46.07	46.05	46.07	1,271,078	+0.00(+0.00%)
Feb 21, 2019	46.06	46.07	46.05	46.07	1,240,159	+0.03(+0.06%)
Feb 20, 2019	46.05	46.06	46.04	46.05	1,468,422	+0.01(+0.02%)
Feb 19, 2019	46.05	46.05	46.04	46.04	1,542,070	-0.01(-0.02%)
Feb 15, 2019	46.02	46.05	46.02	46.05	1,765,835	+0.02(+0.05%)
Feb 14, 2019	46.04	46.04	46.02	46.02	1,729,664	-0.00(-0.01%)
Feb 13, 2019	46.02	46.04	46.01	46.03	1,460,571	+0.00(+0.00%)
Feb 12, 2019	46.02	46.03	46.00	46.03	1,805,006	+0.04(+0.08%)
Feb 11, 2019	46.01	46.02	45.99	45.99	1,083,111	-0.01(-0.02%)
Feb 08, 2019	46.01	46.01	45.97	46.00	1,606,268	+0.00(+0.00%)
Feb 07, 2019	45.97	46.00	45.96	46.00	1,988,635	+0.05(+0.10%)
Feb 06, 2019	45.97	45.99	45.95	45.95	2,367,693	-0.03(-0.06%)
Feb 05, 2019	45.97	45.98	45.94	45.98	2,493,707	+0.02(+0.04%)
Feb 04, 2019	45.99	45.99	45.94	45.96	1,867,078	-0.01(-0.03%)
Feb 01, 2019	45.98	45.98	45.95	45.98	2,203,799	-0.00(-0.01%)
Jan 31, 2019	45.95	45.98	45.95	45.98	1,872,329	-0.09(-0.20%)
Jan 30, 2019	46.06	46.07	46.05	46.07	1,419,792	+0.01(+0.02%)
Jan 29, 2019	46.03	46.06	46.02	46.06	2,957,965	+0.04(+0.08%)
Jan 28, 2019	46.05	46.05	46.03	46.03	1,330,065	+0.00(+0.00%)
Jan 25, 2019	46.02	46.04	46.01	46.03	1,762,121	+0.02(+0.04%)
Jan 24, 2019	46.03	46.03	46.01	46.01	1,848,569	+0.01(+0.02%)
Jan 23, 2019	46.01	46.02	45.98	46.00	2,114,330	+0.02(+0.04%)
Jan 22, 2019	46.00	46.00	45.96	45.98	1,752,363	+0.00(+0.01%)
Jan 18, 2019	45.97	45.99	45.95	45.98	1,714,284	+0.01(+0.02%)
Jan 17, 2019	45.95	45.97	45.94	45.97	1,544,492	+0.01(+0.03%)
Jan 16, 2019	45.97	45.97	45.95	45.95	1,946,879	-0.01(-0.02%)
Jan 15, 2019	45.95	45.96	45.94	45.96	1,060,653	+0.03(+0.06%)
Jan 14, 2019	45.94	45.95	45.93	45.94	2,209,289	-0.01(-0.02%)
Jan 11, 2019	45.94	45.94	45.93	45.94	1,482,851	+0.01(+0.02%)
Jan 10, 2019	45.91	45.94	45.91	45.94	1,991,089	+0.05(+0.10%)
Jan 09, 2019	45.90	45.91	45.88	45.89	2,152,487	+0.00(+0.00%)
Jan 08, 2019	45.90	45.90	45.87	45.89	2,940,630	+0.00(+0.00%)
Jan 07, 2019	45.89	45.91	45.87	45.89	1,735,919	-0.01(-0.02%)
Jan 04, 2019	45.89	45.91	45.87	45.90	2,289,207	+0.00(+0.00%)
Jan 03, 2019	45.88	45.90	45.86	45.90	1,737,877	+0.04(+0.08%)
Jan 02, 2019	45.90	45.90	45.86	45.86	7,339,406	-0.04(-0.08%)
Dec 31, 2018	45.90	45.90	45.87	45.90	4,012,011	+0.01(+0.02%)
Dec 28, 2018	45.88	45.89	45.87	45.89	2,911,640	-0.06(-0.14%)
Dec 27, 2018	45.97	45.97	45.94	45.95	8,008,904	+0.02(+0.04%)
Dec 26, 2018	45.96	45.97	45.94	45.94	3,530,596	-0.02(-0.04%)
Dec 24, 2018	45.96	45.96	45.93	45.95	1,799,037	-0.01(-0.02%)
Dec 21, 2018	45.95	45.98	45.92	45.96	6,315,089	+0.02(+0.04%)
Dec 20, 2018	45.94	45.94	45.93	45.94	3,577,374	+0.00(+0.00%)
Dec 19, 2018	45.94	45.94	45.93	45.94	2,102,265	+0.00(+0.01%)
Dec 18, 2018	45.94	45.94	45.93	45.94	1,821,628	+0.01(+0.03%)
Dec 17, 2018	45.93	45.94	45.91	45.93	2,479,962	+0.02(+0.04%)
Dec 14, 2018	45.93	45.93	45.90	45.91	7,632,366	-0.01(-0.02%)
Dec 13, 2018	45.91	45.92	45.90	45.92	1,480,652	+0.00(+0.00%)
Dec 12, 2018	45.91	45.92	45.91	45.92	1,644,553	+0.01(+0.02%)
Dec 11, 2018	45.92	45.92	45.91	45.91	2,074,371	-0.01(-0.02%)
Dec 10, 2018	45.91	45.92	45.89	45.92	1,923,725	+0.01(+0.02%)
Dec 07, 2018	45.91	45.91	45.90	45.91	1,646,678	-0.01(-0.02%)
Dec 06, 2018	45.93	45.93	45.90	45.92	3,446,409	-0.01(-0.02%)
Dec 04, 2018	45.90	45.93	45.89	45.93	2,207,185	+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.