Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.90	54.19	53.56	54.02	2,797,447	+0.34(+0.63%)
Feb 27, 2019	53.60	53.82	53.11	53.68	3,373,764	-0.10(-0.19%)
Feb 26, 2019	54.38	55.21	53.78	53.79	3,348,460	-0.48(-0.88%)
Feb 25, 2019	55.43	55.47	53.90	54.27	3,322,095	-0.87(-1.58%)
Feb 22, 2019	54.28	55.18	54.07	55.14	3,262,662	+0.23(+0.41%)
Feb 21, 2019	55.22	55.42	54.23	54.91	3,282,911	-0.47(-0.85%)
Feb 20, 2019	54.80	55.67	54.68	55.38	3,163,305	+0.57(+1.05%)
Feb 19, 2019	54.39	55.34	54.16	54.81	4,410,984	+0.29(+0.53%)
Feb 15, 2019	53.67	54.82	53.57	54.52	3,640,378	+1.25(+2.34%)
Feb 14, 2019	52.65	53.66	52.50	53.27	2,646,254	+0.43(+0.81%)
Feb 13, 2019	53.51	53.69	52.60	52.85	2,671,633	-0.60(-1.12%)
Feb 12, 2019	51.98	53.73	51.90	53.45	3,724,845	+1.70(+3.28%)
Feb 11, 2019	51.56	52.45	51.28	51.75	3,801,138	+0.12(+0.24%)
Feb 08, 2019	51.87	52.36	50.93	51.63	6,244,421	-0.72(-1.38%)
Feb 07, 2019	52.52	53.87	50.68	52.35	5,894,357	-0.68(-1.28%)
Feb 06, 2019	53.76	53.97	52.94	53.03	3,387,003	-0.69(-1.28%)
Feb 05, 2019	53.90	53.94	52.72	53.72	4,673,082	-0.08(-0.15%)
Feb 04, 2019	54.04	54.19	53.59	53.80	1,727,624	-0.12(-0.23%)
Feb 01, 2019	54.12	54.39	53.52	53.92	2,349,898	+0.00(+0.00%)
Jan 31, 2019	54.21	54.47	53.30	53.92	5,785,085	-0.21(-0.39%)
Jan 30, 2019	53.83	54.41	53.28	54.13	2,520,595	+0.33(+0.62%)
Jan 29, 2019	53.72	53.90	53.26	53.80	1,508,829	-0.02(-0.03%)
Jan 28, 2019	52.80	53.84	52.65	53.81	2,657,347	+0.94(+1.78%)
Jan 25, 2019	52.64	53.11	52.32	52.87	3,737,649	+0.55(+1.05%)
Jan 24, 2019	52.30	52.81	51.97	52.32	1,893,340	-0.36(-0.68%)
Jan 23, 2019	52.40	52.99	52.01	52.68	2,567,380	+0.37(+0.72%)
Jan 22, 2019	53.03	53.03	51.98	52.31	3,627,559	-0.77(-1.46%)
Jan 18, 2019	52.51	53.53	52.38	53.08	4,168,881	+1.37(+2.64%)
Jan 17, 2019	51.04	51.73	50.82	51.71	2,452,989	+0.77(+1.52%)
Jan 16, 2019	50.92	51.44	50.89	50.94	2,514,556	-0.08(-0.15%)
Jan 15, 2019	50.58	51.09	50.15	51.02	1,717,361	+0.71(+1.42%)
Jan 14, 2019	50.29	50.63	49.71	50.30	2,306,764	-0.05(-0.10%)
Jan 11, 2019	50.28	50.79	49.95	50.36	1,596,649	+0.24(+0.47%)
Jan 10, 2019	49.35	50.53	49.28	50.12	2,802,414	+0.88(+1.79%)
Jan 09, 2019	49.93	49.97	49.06	49.24	3,951,199	-0.87(-1.74%)
Jan 08, 2019	49.06	50.17	48.75	50.11	3,405,968	+1.31(+2.68%)
Jan 07, 2019	47.80	49.43	47.60	48.81	4,293,638	+0.77(+1.61%)
Jan 04, 2019	47.71	48.80	47.60	48.03	6,383,839	+0.58(+1.23%)
Jan 03, 2019	46.13	47.71	46.13	47.45	3,593,936	+0.99(+2.14%)
Jan 02, 2019	46.19	46.96	45.99	46.46	2,437,617	-0.04(-0.09%)
Dec 31, 2018	45.77	46.52	45.65	46.50	2,717,162	+0.92(+2.03%)
Dec 28, 2018	45.67	46.09	45.23	45.58	3,650,484	-0.13(-0.29%)
Dec 27, 2018	45.04	45.71	44.23	45.71	2,687,387	+0.37(+0.83%)
Dec 26, 2018	44.37	45.35	43.34	45.33	3,238,575	+1.14(+2.58%)
Dec 24, 2018	45.11	45.28	43.83	44.19	1,622,833	-0.85(-1.89%)
Dec 21, 2018	46.45	47.44	45.04	45.04	4,987,705	-1.40(-3.02%)
Dec 20, 2018	45.74	46.93	45.15	46.45	3,931,431	+0.58(+1.27%)
Dec 19, 2018	45.88	47.46	45.73	45.86	5,202,044	+0.25(+0.55%)
Dec 18, 2018	46.59	47.06	45.41	45.61	4,821,993	-0.95(-2.04%)
Dec 17, 2018	48.08	48.21	46.20	46.56	4,445,269	-1.59(-3.31%)
Dec 14, 2018	48.43	48.78	48.04	48.15	2,890,804	-0.68(-1.39%)
Dec 13, 2018	48.48	49.02	48.29	48.83	4,738,357	+0.35(+0.72%)
Dec 12, 2018	49.08	49.34	48.46	48.48	3,530,489	-0.10(-0.22%)
Dec 11, 2018	48.41	49.41	48.36	48.59	2,521,534	+0.34(+0.70%)
Dec 10, 2018	48.97	49.08	47.44	48.25	4,011,845	-0.70(-1.42%)
Dec 07, 2018	50.17	50.44	48.65	48.95	3,396,109	-1.47(-2.92%)
Dec 06, 2018	50.72	51.16	49.47	50.42	2,848,129	-0.30(-0.58%)
Dec 04, 2018	52.32	52.59	50.34	50.71	4,995,169	-1.77(-3.37%)

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.