Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.96	50.97	45.96	48.21	2,767,454	+0.73(+1.54%)
Feb 27, 2019	47.25	47.74	46.97	47.48	1,011,786	+0.02(+0.04%)
Feb 26, 2019	47.94	48.22	47.26	47.46	875,093	-0.63(-1.31%)
Feb 25, 2019	48.94	49.24	48.04	48.09	634,918	-0.57(-1.17%)
Feb 22, 2019	47.30	48.71	47.30	48.66	518,800	+1.31(+2.77%)
Feb 21, 2019	47.45	48.07	46.83	47.35	488,861	-0.09(-0.19%)
Feb 20, 2019	48.02	48.19	47.15	47.44	430,795	-0.43(-0.90%)
Feb 19, 2019	47.67	48.17	47.48	47.87	426,220	+0.19(+0.40%)
Feb 15, 2019	47.74	48.55	47.18	47.68	680,400	+0.16(+0.34%)
Feb 14, 2019	47.25	47.88	46.42	47.52	1,252,265	-0.18(-0.38%)
Feb 13, 2019	47.77	48.14	46.91	47.70	562,690	+0.28(+0.59%)
Feb 12, 2019	46.90	47.50	46.57	47.42	499,227	+0.86(+1.85%)
Feb 11, 2019	46.07	46.66	45.41	46.56	584,377	+0.72(+1.57%)
Feb 08, 2019	46.14	46.77	44.89	45.84	550,600	-0.62(-1.33%)
Feb 07, 2019	46.40	46.86	45.47	46.46	652,713	-0.47(-1.00%)
Feb 06, 2019	46.71	47.28	46.37	46.93	405,821	+0.29(+0.62%)
Feb 05, 2019	46.79	47.16	45.69	46.64	636,275	-0.14(-0.30%)
Feb 04, 2019	46.74	47.31	46.07	46.78	614,618	+0.40(+0.86%)
Feb 01, 2019	46.66	47.28	45.84	46.38	802,700	-0.24(-0.51%)
Jan 31, 2019	44.97	46.68	44.73	46.62	1,033,234	+1.71(+3.81%)
Jan 30, 2019	44.54	45.25	44.35	44.91	806,229	+0.80(+1.81%)
Jan 29, 2019	44.67	44.98	44.07	44.11	462,672	-0.45(-1.01%)
Jan 28, 2019	43.90	45.00	43.37	44.56	845,943	+0.17(+0.38%)
Jan 25, 2019	44.28	44.69	43.98	44.39	647,600	+0.66(+1.51%)
Jan 24, 2019	43.41	44.69	43.37	43.73	770,386	+0.40(+0.92%)
Jan 23, 2019	43.86	44.51	42.94	43.33	731,325	-0.33(-0.76%)
Jan 22, 2019	44.22	44.68	42.86	43.66	878,623	-0.72(-1.62%)
Jan 18, 2019	42.86	44.60	42.01	44.38	1,644,700	+1.44(+3.35%)
Jan 17, 2019	42.25	43.30	41.27	42.94	930,619	+0.25(+0.59%)
Jan 16, 2019	42.15	43.26	42.07	42.69	740,472	+0.65(+1.55%)
Jan 15, 2019	42.07	42.33	41.20	42.04	883,897	-0.02(-0.05%)
Jan 14, 2019	42.52	42.83	41.78	42.06	611,079	-0.79(-1.84%)
Jan 11, 2019	42.42	43.34	41.89	42.85	1,062,600	+0.17(+0.40%)
Jan 10, 2019	41.95	42.80	41.28	42.68	1,086,379	+0.53(+1.26%)
Jan 09, 2019	42.38	42.73	41.11	42.15	1,575,072	-0.03(-0.07%)
Jan 08, 2019	41.27	42.20	40.57	42.18	846,711	+1.38(+3.38%)
Jan 07, 2019	39.87	41.18	39.22	40.80	1,084,297	+1.35(+3.42%)
Jan 04, 2019	38.28	39.58	36.87	39.45	1,066,400	+2.07(+5.54%)
Jan 03, 2019	37.31	38.42	36.72	37.38	802,862	-0.57(-1.50%)
Jan 02, 2019	35.43	38.24	34.64	37.95	830,481	+1.74(+4.81%)
Dec 31, 2018	36.08	36.70	34.76	36.21	813,800	+0.47(+1.32%)
Dec 28, 2018	35.65	36.52	34.81	35.74	777,500	+0.30(+0.85%)
Dec 27, 2018	33.71	35.45	33.26	35.44	686,164	+0.16(+0.45%)
Dec 26, 2018	32.65	35.38	32.49	35.28	781,439	+2.98(+9.23%)
Dec 24, 2018	32.75	33.34	31.86	32.30	711,700	-1.23(-3.67%)
Dec 21, 2018	34.63	35.45	33.36	33.53	2,169,700	-1.00(-2.90%)
Dec 20, 2018	35.16	35.95	33.94	34.53	1,742,336	-0.56(-1.60%)
Dec 19, 2018	38.15	39.03	34.92	35.09	1,302,111	-1.97(-5.32%)
Dec 18, 2018	37.57	38.55	36.59	37.06	907,832	-0.02(-0.05%)
Dec 17, 2018	36.44	38.20	35.11	37.08	1,140,268	+0.64(+1.76%)
Dec 14, 2018	36.00	37.23	36.00	36.44	1,195,800	-0.97(-2.59%)
Dec 13, 2018	39.68	39.99	37.37	37.41	607,274	-1.87(-4.76%)
Dec 12, 2018	38.16	40.03	38.16	39.28	837,281	+1.71(+4.55%)
Dec 11, 2018	39.47	39.92	37.54	37.57	766,848	-0.93(-2.42%)
Dec 10, 2018	38.22	39.47	37.49	38.50	819,836	+0.13(+0.34%)
Dec 07, 2018	40.29	40.95	37.72	38.37	753,000	-1.90(-4.72%)
Dec 06, 2018	39.93	40.66	38.90	40.27	957,558	-0.68(-1.66%)
Dec 04, 2018	42.69	43.02	40.64	40.95	1,220,000	-1.58(-3.72%)

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.