Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	51.06	51.33	50.44	51.14	1,776,548	-0.06(-0.11%)
Feb 27, 2019	51.16	51.29	50.59	51.20	1,097,205	-0.01(-0.02%)
Feb 26, 2019	51.58	51.81	51.13	51.21	1,866,413	-0.42(-0.81%)
Feb 25, 2019	51.17	51.82	51.12	51.63	2,013,079	+0.53(+1.03%)
Feb 22, 2019	51.12	51.16	50.71	51.11	928,662	+0.08(+0.15%)
Feb 21, 2019	51.01	51.18	50.78	51.03	1,007,532	-0.05(-0.10%)
Feb 20, 2019	50.87	51.18	50.67	51.08	1,038,113	+0.45(+0.89%)
Feb 19, 2019	50.32	50.78	50.05	50.63	869,572	+0.38(+0.76%)
Feb 15, 2019	50.61	50.69	49.96	50.25	1,235,104	-0.01(-0.02%)
Feb 14, 2019	50.06	50.50	50.02	50.26	1,603,052	+0.12(+0.23%)
Feb 13, 2019	49.70	50.27	49.62	50.14	991,634	+0.44(+0.88%)
Feb 12, 2019	49.11	49.77	49.09	49.70	1,361,074	+0.96(+1.98%)
Feb 11, 2019	48.73	48.98	48.58	48.74	1,342,697	+0.29(+0.60%)
Feb 08, 2019	49.18	49.41	48.36	48.44	1,720,876	-0.90(-1.82%)
Feb 07, 2019	48.98	49.47	48.91	49.34	1,730,117	+0.06(+0.12%)
Feb 06, 2019	48.40	49.42	48.23	49.28	1,510,769	+0.64(+1.32%)
Feb 05, 2019	48.18	49.31	48.18	48.64	2,052,066	+0.52(+1.07%)
Feb 04, 2019	47.11	48.19	46.90	48.12	3,143,468	+1.08(+2.30%)
Feb 01, 2019	49.70	51.03	46.91	47.04	3,528,341	-0.96(-2.01%)
Jan 31, 2019	47.90	48.10	46.84	48.01	5,811,375	-1.41(-2.86%)
Jan 30, 2019	49.80	49.86	49.07	49.42	1,753,108	+0.31(+0.64%)
Jan 29, 2019	49.47	49.96	49.05	49.11	1,209,417	-0.41(-0.83%)
Jan 28, 2019	49.62	49.80	49.14	49.52	1,046,449	-0.22(-0.45%)
Jan 25, 2019	49.72	50.42	49.41	49.74	1,231,923	+0.43(+0.87%)
Jan 24, 2019	48.97	49.35	48.75	49.31	863,417	+0.29(+0.60%)
Jan 23, 2019	49.42	49.58	48.37	49.02	675,881	-0.33(-0.67%)
Jan 22, 2019	48.96	49.37	48.64	49.35	1,652,525	+0.20(+0.42%)
Jan 18, 2019	49.28	50.05	49.02	49.15	1,530,466	+0.06(+0.12%)
Jan 17, 2019	48.82	49.32	48.47	49.09	1,021,889	+0.17(+0.34%)
Jan 16, 2019	48.99	49.37	48.67	48.92	676,677	+0.00(+0.00%)
Jan 15, 2019	49.12	49.29	48.79	48.92	799,539	-0.11(-0.22%)
Jan 14, 2019	48.95	49.54	48.87	49.03	1,077,889	-0.41(-0.83%)
Jan 11, 2019	48.61	49.48	48.57	49.44	842,177	+0.60(+1.24%)
Jan 10, 2019	47.40	49.11	47.28	48.83	1,424,127	+1.20(+2.52%)
Jan 09, 2019	47.79	48.40	47.53	47.64	925,711	-0.16(-0.33%)
Jan 08, 2019	48.00	48.06	47.49	47.79	943,016	+0.37(+0.78%)
Jan 07, 2019	46.47	47.81	46.45	47.42	1,030,832	+0.75(+1.61%)
Jan 04, 2019	46.13	47.40	46.01	46.67	1,002,630	+0.98(+2.15%)
Jan 03, 2019	45.36	46.00	44.86	45.69	1,174,784	+0.12(+0.26%)
Jan 02, 2019	45.81	46.23	45.43	45.57	1,414,257	-0.76(-1.64%)
Dec 31, 2018	45.84	46.34	45.34	46.33	1,322,922	+0.57(+1.24%)
Dec 28, 2018	46.37	46.49	45.61	45.76	1,294,915	-0.52(-1.12%)
Dec 27, 2018	45.21	46.29	44.93	46.28	1,796,412	+0.49(+1.06%)
Dec 26, 2018	44.01	45.84	43.78	45.79	2,067,206	+1.87(+4.26%)
Dec 24, 2018	44.71	45.02	43.84	43.92	774,363	-1.19(-2.64%)
Dec 21, 2018	45.71	47.19	45.11	45.11	3,686,025	-0.47(-1.03%)
Dec 20, 2018	45.59	46.07	45.16	45.58	1,887,544	-0.26(-0.57%)
Dec 19, 2018	46.33	47.21	45.47	45.84	2,945,587	-0.48(-1.03%)
Dec 18, 2018	46.00	46.75	45.45	46.32	4,385,191	+0.55(+1.19%)
Dec 17, 2018	47.02	47.25	45.47	45.77	3,541,111	-1.26(-2.67%)
Dec 14, 2018	46.05	47.36	46.05	47.03	2,087,848	+0.65(+1.41%)
Dec 13, 2018	46.89	47.33	46.22	46.38	1,365,199	-0.49(-1.04%)
Dec 12, 2018	47.77	47.86	46.87	46.87	1,188,360	-0.30(-0.64%)
Dec 11, 2018	47.61	48.45	47.02	47.17	906,019	+0.13(+0.27%)
Dec 10, 2018	46.88	47.37	46.44	47.04	989,055	+0.19(+0.42%)
Dec 07, 2018	48.51	48.85	46.79	46.85	1,210,174	-1.89(-3.88%)
Dec 06, 2018	47.58	48.80	47.30	48.74	1,569,463	+0.51(+1.05%)
Dec 04, 2018	49.48	49.67	48.09	48.23	1,587,302	-1.26(-2.54%)

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.