Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.34	53.10	52.10	52.75	2,797,835	+0.42(+0.81%)
Feb 27, 2019	52.36	52.44	51.85	52.33	2,180,574	-0.26(-0.49%)
Feb 26, 2019	52.91	52.98	52.35	52.59	2,500,326	-0.17(-0.33%)
Feb 25, 2019	53.10	53.11	52.57	52.76	1,974,485	-0.26(-0.49%)
Feb 22, 2019	53.01	53.26	52.66	53.02	2,794,268	+0.14(+0.26%)
Feb 21, 2019	51.68	52.89	51.33	52.88	4,439,511	+0.57(+1.09%)
Feb 20, 2019	53.06	53.14	51.82	52.31	1,998,248	-0.84(-1.59%)
Feb 19, 2019	53.17	53.43	53.01	53.16	2,448,383	-0.13(-0.24%)
Feb 15, 2019	53.26	53.34	52.97	53.29	2,053,347	+0.24(+0.44%)
Feb 14, 2019	52.95	53.18	52.72	53.05	1,573,529	+0.15(+0.29%)
Feb 13, 2019	52.58	52.98	52.27	52.90	2,109,149	+0.17(+0.33%)
Feb 12, 2019	53.52	53.57	52.41	52.72	2,518,620	-0.81(-1.51%)
Feb 11, 2019	53.26	53.58	53.14	53.53	1,869,146	+0.25(+0.47%)
Feb 08, 2019	53.04	53.45	52.99	53.28	2,184,748	-0.02(-0.03%)
Feb 07, 2019	52.52	53.36	52.31	53.30	2,987,345	+0.70(+1.33%)
Feb 06, 2019	52.71	52.71	52.25	52.60	2,177,804	-0.11(-0.20%)
Feb 05, 2019	52.31	52.73	51.89	52.70	3,045,715	+0.37(+0.71%)
Feb 04, 2019	51.63	52.46	51.25	52.33	3,784,545	+0.76(+1.47%)
Feb 01, 2019	52.29	52.47	50.92	51.57	2,785,192	-0.65(-1.25%)
Jan 31, 2019	51.13	52.39	50.72	52.22	8,244,677	+1.02(+2.00%)
Jan 30, 2019	50.40	51.28	50.39	51.20	2,685,436	+0.67(+1.33%)
Jan 29, 2019	50.03	50.56	50.02	50.53	2,658,818	+0.52(+1.05%)
Jan 28, 2019	49.37	50.02	49.25	50.00	2,708,090	+0.58(+1.18%)
Jan 25, 2019	48.68	49.43	48.68	49.42	2,506,421	+0.73(+1.49%)
Jan 24, 2019	48.79	48.86	48.34	48.69	2,227,434	-0.12(-0.25%)
Jan 23, 2019	49.08	49.18	48.50	48.81	2,314,493	-0.27(-0.54%)
Jan 22, 2019	49.13	49.54	48.69	49.08	2,573,384	+0.09(+0.19%)
Jan 18, 2019	49.34	49.40	48.84	48.99	2,229,543	-0.12(-0.25%)
Jan 17, 2019	48.98	49.33	48.81	49.11	1,736,882	+0.12(+0.25%)
Jan 16, 2019	49.00	49.24	48.65	48.99	2,418,877	-0.09(-0.19%)
Jan 15, 2019	48.50	49.13	48.32	49.08	1,670,034	+0.71(+1.47%)
Jan 14, 2019	48.60	48.70	48.06	48.37	2,023,508	-0.35(-0.72%)
Jan 11, 2019	48.43	48.73	48.17	48.71	1,835,605	+0.27(+0.56%)
Jan 10, 2019	47.51	48.46	47.38	48.44	2,785,836	+0.75(+1.57%)
Jan 09, 2019	47.79	47.97	47.04	47.69	3,055,889	-0.19(-0.40%)
Jan 08, 2019	47.40	48.04	47.13	47.88	3,686,124	+0.69(+1.46%)
Jan 07, 2019	47.34	47.74	47.10	47.19	3,601,052	-0.14(-0.29%)
Jan 04, 2019	47.45	47.75	46.99	47.33	3,285,719	-0.02(-0.03%)
Jan 03, 2019	46.98	47.97	46.97	47.34	3,504,206	+0.42(+0.89%)
Jan 02, 2019	47.44	47.49	46.67	46.93	3,282,354	-0.84(-1.76%)
Dec 31, 2018	47.86	47.94	46.99	47.77	2,322,848	-0.07(-0.14%)
Dec 28, 2018	47.90	48.36	47.40	47.84	2,622,336	+0.03(+0.06%)
Dec 27, 2018	47.28	47.83	46.27	47.80	2,773,239	+0.30(+0.64%)
Dec 26, 2018	45.67	47.52	45.38	47.50	2,657,263	+1.99(+4.38%)
Dec 24, 2018	48.03	48.10	45.25	45.51	3,152,868	-2.66(-5.52%)
Dec 21, 2018	48.48	49.27	48.11	48.17	7,373,689	-0.30(-0.62%)
Dec 20, 2018	48.82	49.12	48.02	48.47	3,099,938	-0.32(-0.67%)
Dec 19, 2018	49.16	49.50	48.57	48.79	3,783,967	-0.33(-0.68%)
Dec 18, 2018	48.84	49.45	48.68	49.13	2,962,088	+0.72(+1.48%)
Dec 17, 2018	50.21	50.46	48.27	48.41	4,443,246	-1.68(-3.36%)
Dec 14, 2018	49.88	50.16	49.72	50.09	3,114,197	+0.02(+0.03%)
Dec 13, 2018	49.32	50.42	49.27	50.08	3,557,882	+0.87(+1.76%)
Dec 12, 2018	50.30	50.52	49.15	49.21	2,993,646	-0.85(-1.70%)
Dec 11, 2018	49.84	50.42	49.65	50.06	2,190,677	+0.48(+0.97%)
Dec 10, 2018	49.81	49.88	48.88	49.58	2,545,525	-0.20(-0.41%)
Dec 07, 2018	49.64	50.15	49.38	49.78	4,756,253	-0.21(-0.42%)
Dec 06, 2018	48.51	50.01	48.06	49.99	5,239,768	+1.64(+3.39%)
Dec 04, 2018	48.63	49.23	48.30	48.36	3,109,562	-0.31(-0.64%)

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.