Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.06	46.16	46.03	46.16	12,469	+0.10(+0.22%)
Feb 27, 2019	45.92	46.06	45.77	46.06	5,647	+0.16(+0.35%)
Feb 26, 2019	46.07	46.29	45.90	45.90	7,403	-0.39(-0.84%)
Feb 25, 2019	46.88	46.90	46.29	46.29	13,867	-0.25(-0.54%)
Feb 22, 2019	46.68	46.68	46.41	46.54	27,726	+0.18(+0.38%)
Feb 21, 2019	46.53	46.54	46.26	46.36	34,261	-0.32(-0.68%)
Feb 20, 2019	46.47	46.68	46.27	46.68	16,353	+0.15(+0.33%)
Feb 19, 2019	45.94	46.53	45.88	46.53	26,253	+0.55(+1.19%)
Feb 15, 2019	45.87	46.18	45.74	45.98	14,279	+0.55(+1.20%)
Feb 14, 2019	45.55	45.58	45.30	45.44	4,050	-0.21(-0.46%)
Feb 13, 2019	45.59	45.65	45.49	45.65	6,789	+0.17(+0.38%)
Feb 12, 2019	45.44	45.70	45.40	45.48	25,978	+0.05(+0.10%)
Feb 11, 2019	44.87	45.43	44.87	45.43	22,395	+0.44(+0.97%)
Feb 08, 2019	44.83	45.09	44.80	44.99	9,995	-0.24(-0.52%)
Feb 07, 2019	45.14	45.25	44.79	45.23	14,592	+0.25(+0.56%)
Feb 06, 2019	44.89	45.01	44.67	44.98	8,035	+0.07(+0.15%)
Feb 05, 2019	45.00	45.00	44.59	44.91	6,244	+0.05(+0.11%)
Feb 04, 2019	44.36	44.86	44.36	44.86	20,981	+0.30(+0.68%)
Feb 01, 2019	44.48	44.56	44.22	44.56	4,640	+0.22(+0.49%)
Jan 31, 2019	44.08	44.40	43.96	44.34	10,885	+0.08(+0.17%)
Jan 30, 2019	44.31	44.52	44.00	44.26	6,184	+0.15(+0.34%)
Jan 29, 2019	44.07	44.22	44.07	44.11	3,836	+0.13(+0.29%)
Jan 28, 2019	43.34	44.03	43.34	43.98	11,679	+0.24(+0.54%)
Jan 25, 2019	43.70	43.89	43.69	43.75	12,851	+0.21(+0.48%)
Jan 24, 2019	43.36	43.67	43.25	43.54	9,589	+0.08(+0.17%)
Jan 23, 2019	43.51	43.69	43.26	43.46	16,683	+0.01(+0.02%)
Jan 22, 2019	43.33	43.55	43.26	43.45	7,433	-0.41(-0.94%)
Jan 18, 2019	43.69	43.87	43.56	43.87	7,258	+0.24(+0.56%)
Jan 17, 2019	43.21	43.62	43.21	43.62	6,129	+0.27(+0.63%)
Jan 16, 2019	42.58	43.35	42.58	43.35	9,287	+0.63(+1.48%)
Jan 15, 2019	42.19	42.72	42.19	42.72	8,911	+0.26(+0.61%)
Jan 14, 2019	42.04	42.62	42.04	42.46	9,793	+0.04(+0.10%)
Jan 11, 2019	42.27	42.47	42.23	42.41	11,304	+0.08(+0.20%)
Jan 10, 2019	42.15	42.45	42.13	42.33	7,281	+0.08(+0.18%)
Jan 09, 2019	42.24	42.37	42.06	42.25	7,666	+0.20(+0.48%)
Jan 08, 2019	41.66	42.11	41.48	42.05	9,537	+0.55(+1.34%)
Jan 07, 2019	41.43	41.77	41.35	41.50	16,080	+0.15(+0.37%)
Jan 04, 2019	41.05	41.42	41.05	41.35	4,997	+1.15(+2.86%)
Jan 03, 2019	40.19	40.92	40.09	40.19	8,285	-0.18(-0.46%)
Jan 02, 2019	39.83	40.61	39.83	40.38	14,202	+0.09(+0.23%)
Dec 31, 2018	40.59	40.59	39.68	40.29	53,191	-0.09(-0.23%)
Dec 28, 2018	40.15	40.69	39.91	40.38	53,310	+0.53(+1.33%)
Dec 27, 2018	39.19	39.85	38.90	39.85	30,647	-0.18(-0.46%)
Dec 26, 2018	38.93	40.03	38.19	40.03	46,522	+1.17(+3.01%)
Dec 24, 2018	39.86	39.86	38.87	38.87	9,400	-0.83(-2.10%)
Dec 21, 2018	40.19	40.42	39.67	39.70	37,747	-0.55(-1.37%)
Dec 20, 2018	40.23	40.50	39.72	40.25	19,876	-0.22(-0.54%)
Dec 19, 2018	41.50	41.74	40.31	40.47	18,471	-1.15(-2.76%)
Dec 18, 2018	41.93	42.29	41.42	41.62	16,588	+0.02(+0.05%)
Dec 17, 2018	42.59	42.86	41.60	41.60	11,184	-1.05(-2.47%)
Dec 14, 2018	42.87	43.38	42.65	42.65	16,211	-0.57(-1.32%)
Dec 13, 2018	44.00	44.00	43.22	43.22	14,975	-0.66(-1.50%)
Dec 12, 2018	43.85	44.12	43.65	43.88	9,398	+0.40(+0.92%)
Dec 11, 2018	44.00	44.11	43.28	43.48	14,918	-0.23(-0.53%)
Dec 10, 2018	43.62	43.71	43.09	43.71	19,237	-0.30(-0.68%)
Dec 07, 2018	44.18	44.61	43.75	44.01	36,295	+0.20(+0.46%)
Dec 06, 2018	43.46	43.82	43.06	43.81	12,535	-0.36(-0.80%)
Dec 04, 2018	45.94	45.94	43.98	44.16	12,098	-1.78(-3.88%)
Dec 03, 2018	46.73	46.73	45.54	45.94	5,971	-0.29(-0.62%)
Nov 30, 2018	45.92	46.23	45.77	46.23	8,226	+0.54(+1.18%)
Nov 29, 2018	45.65	45.80	45.36	45.69	5,641	-0.14(-0.30%)
Nov 28, 2018	45.15	45.86	44.81	45.83	17,067	+0.73(+1.62%)
Nov 27, 2018	44.97	45.26	44.86	45.10	7,723	+0.03(+0.07%)
Nov 26, 2018	45.02	45.56	45.02	45.06	8,151	-0.07(-0.15%)
Nov 23, 2018	44.68	45.27	44.68	45.13	8,468	+0.21(+0.48%)
Nov 21, 2018		44.91	44.91	44.91	0	+0.41(+0.93%)
Nov 20, 2018	44.79	45.13	44.49	44.50	8,610	-0.74(-1.63%)
Nov 19, 2018	45.36	45.64	44.98	45.24	11,866	-0.31(-0.68%)
Nov 16, 2018	44.91	45.55	44.62	45.55	10,888	+0.45(+1.01%)
Nov 15, 2018	44.22	45.13	44.22	45.10	8,804	+0.21(+0.46%)
Nov 14, 2018	45.31	45.47	44.45	44.89	10,179	-0.13(-0.29%)
Nov 13, 2018	45.19	45.69	45.02	45.02	8,635	-0.26(-0.58%)
Nov 12, 2018	45.44	45.60	45.25	45.28	9,021	-0.18(-0.39%)
Nov 09, 2018	45.74	45.85	45.18	45.46	6,896	-0.40(-0.87%)
Nov 08, 2018	45.51	46.03	45.51	45.86	25,775	+0.26(+0.57%)
Nov 07, 2018	45.24	45.65	45.18	45.60	36,633	+0.48(+1.06%)
Nov 06, 2018	44.97	45.26	44.80	45.12	4,905	+0.41(+0.91%)
Nov 05, 2018	44.53	44.73	44.53	44.72	8,818	+0.24(+0.54%)
Nov 02, 2018	44.55	44.68	44.14	44.48	10,162	+0.03(+0.08%)
Nov 01, 2018	44.26	44.55	44.05	44.44	14,238	+0.54(+1.22%)
Oct 31, 2018	44.80	44.80	43.91	43.91	62,695	-0.42(-0.95%)
Oct 30, 2018	44.03	44.41	43.95	44.33	13,019	+0.61(+1.40%)
Oct 29, 2018	43.67	44.20	43.48	43.72	42,397	+0.60(+1.38%)
Oct 26, 2018	43.03	43.41	42.47	43.12	1,216,494	-0.28(-0.65%)
Oct 25, 2018	42.52	43.49	42.52	43.40	15,356	+1.05(+2.48%)
Oct 24, 2018	43.68	43.68	42.35	42.35	20,533	-1.39(-3.18%)
Oct 23, 2018	43.18	43.78	42.91	43.74	9,347	+0.11(+0.25%)
Oct 22, 2018	44.41	44.49	43.63	43.63	8,328	-0.76(-1.72%)
Oct 19, 2018	44.51	44.81	44.40	44.40	4,718	-0.14(-0.32%)
Oct 18, 2018	45.01	45.13	44.51	44.54	9,643	-0.51(-1.13%)
Oct 17, 2018	45.16	45.17	44.42	45.05	13,056	-0.04(-0.08%)
Oct 16, 2018	44.52	45.08	44.20	45.08	12,536	+0.69(+1.55%)
Oct 15, 2018	44.16	44.58	44.16	44.40	9,362	+0.45(+1.02%)
Oct 12, 2018	45.26	45.26	43.39	43.95	31,939	-0.96(-2.14%)
Oct 11, 2018	45.80	45.91	44.91	44.91	12,784	-1.40(-3.03%)
Oct 10, 2018	46.82	46.95	46.31	46.31	16,350	-0.46(-0.99%)
Oct 09, 2018	46.80	47.02	46.65	46.77	10,853	-0.12(-0.25%)
Oct 08, 2018	46.37	46.89	46.33	46.89	31,338	+0.45(+0.97%)
Oct 05, 2018	46.55	46.69	46.05	46.44	15,727	-0.12(-0.27%)
Oct 04, 2018	46.92	46.92	46.39	46.57	44,664	-0.34(-0.73%)
Oct 03, 2018	46.39	47.02	46.39	46.91	7,908	+0.68(+1.47%)
Oct 02, 2018	46.63	46.63	46.16	46.23	11,777	-0.27(-0.59%)
Oct 01, 2018	47.48	47.57	46.50	46.50	17,725	-0.80(-1.70%)
Sep 28, 2018	47.01	47.33	47.01	47.30	18,994	+0.37(+0.79%)
Sep 27, 2018	47.07	47.37	46.93	46.93	21,502	-0.10(-0.21%)
Sep 26, 2018	47.79	47.79	47.00	47.03	20,650	-0.69(-1.45%)
Sep 25, 2018	47.70	47.79	47.68	47.73	24,456	+0.15(+0.31%)
Sep 24, 2018	48.49	48.49	47.39	47.58	51,086	-0.63(-1.32%)
Sep 21, 2018	48.51	48.66	48.21	48.21	214,218	-0.27(-0.56%)
Sep 20, 2018	48.11	48.59	48.05	48.48	204,120	+0.53(+1.11%)
Sep 19, 2018	48.04	48.41	47.95	47.95	16,251	-0.27(-0.56%)
Sep 18, 2018	48.30	48.36	48.18	48.22	15,272	-0.05(-0.10%)
Sep 17, 2018	48.63	48.63	48.27	48.27	5,839	-0.53(-1.09%)
Sep 14, 2018	48.36	48.81	48.24	48.80	18,319	+0.39(+0.81%)
Sep 13, 2018	48.32	48.53	48.26	48.41	12,076	+0.01(+0.03%)
Sep 12, 2018	48.85	48.85	48.22	48.39	12,238	-0.39(-0.80%)
Sep 11, 2018	48.65	48.98	48.62	48.78	7,276	-0.04(-0.08%)
Sep 10, 2018	48.96	49.16	48.82	48.82	23,077	-0.03(-0.06%)
Sep 07, 2018	48.92	48.92	48.74	48.85	10,381	-0.21(-0.42%)
Sep 06, 2018	48.97	49.21	48.97	49.05	8,354	-0.04(-0.08%)
Sep 05, 2018	48.79	49.12	48.79	49.09	22,707	+0.08(+0.16%)
Sep 04, 2018	49.14	49.31	48.77	49.01	9,086	-0.20(-0.40%)
Aug 31, 2018		49.21	49.21	49.21	0	+0.25(+0.52%)
Aug 30, 2018	48.62	49.15	48.62	48.96	10,372	-0.01(-0.01%)
Aug 29, 2018	48.82	49.10	48.81	48.96	6,773	-0.04(-0.07%)
Aug 28, 2018	49.20	49.20	48.73	49.00	45,361	-0.02(-0.03%)
Aug 27, 2018	49.45	49.55	49.01	49.01	14,904	-0.28(-0.56%)
Aug 24, 2018	49.20	49.30	49.14	49.29	13,190	-0.02(-0.03%)
Aug 23, 2018	49.25	49.45	49.11	49.31	23,103	+0.02(+0.03%)
Aug 22, 2018	49.38	49.38	49.29	49.29	38,798	-0.21(-0.43%)
Aug 21, 2018	49.18	49.58	49.18	49.50	7,046	+0.46(+0.93%)
Aug 20, 2018	49.23	49.23	48.87	49.05	8,971	+0.07(+0.15%)
Aug 17, 2018	48.84	49.00	48.73	48.97	10,747	+0.16(+0.34%)
Aug 16, 2018	48.57	48.98	48.55	48.81	10,646	+0.49(+1.01%)
Aug 15, 2018	48.44	48.65	48.23	48.32	12,147	-0.25(-0.51%)
Aug 14, 2018	47.91	48.61	47.91	48.57	44,304	+0.71(+1.49%)
Aug 13, 2018	47.90	48.06	47.70	47.86	6,548	-0.21(-0.43%)
Aug 10, 2018	47.96	48.18	47.69	48.06	10,503	-0.04(-0.09%)
Aug 09, 2018	48.25	48.25	47.92	48.10	18,414	-0.04(-0.08%)
Aug 08, 2018	48.19	48.19	47.64	48.14	21,998	+0.09(+0.20%)
Aug 07, 2018	48.49	48.49	47.98	48.05	19,831	+0.00(+0.01%)
Aug 06, 2018	48.10	48.15	48.02	48.05	8,834	-0.02(-0.03%)
Aug 03, 2018	48.65	48.65	47.92	48.06	107,353	-0.25(-0.51%)
Aug 02, 2018	47.85	48.45	47.85	48.31	6,650	+0.24(+0.50%)
Aug 01, 2018	47.91	48.07	47.65	48.07	6,656	+0.25(+0.52%)
Jul 31, 2018	47.65	48.04	47.65	47.82	8,863	+0.17(+0.37%)
Jul 30, 2018	47.70	47.87	47.62	47.65	6,339	-0.01(-0.02%)
Jul 27, 2018	48.41	48.41	47.59	47.65	13,140	-0.85(-1.76%)
Jul 26, 2018		48.63	47.86	48.51	29,265	+0.65(+1.35%)
Jul 25, 2018	48.12	48.24	47.69	47.86	9,259	-0.17(-0.36%)
Jul 24, 2018	48.56	48.58	48.00	48.03	20,972	-0.43(-0.88%)
Jul 23, 2018	48.04	48.49	48.04	48.46	9,147	+0.34(+0.70%)
Jul 20, 2018	48.00	48.14	47.92	48.12	9,663	+0.26(+0.55%)
Jul 19, 2018		47.86	47.30	47.86	17,276	+0.45(+0.94%)
Jul 18, 2018	47.19	47.50	47.19	47.41	15,710	+0.23(+0.48%)
Jul 17, 2018	47.29	47.60	47.15	47.18	29,813	-0.09(-0.18%)
Jul 16, 2018	47.16	47.38	47.16	47.27	8,507	+0.03(+0.06%)
Jul 13, 2018	47.37	47.64	47.24	47.24	12,089	-0.22(-0.46%)
Jul 12, 2018	48.00	48.00	47.33	47.46	13,620	-0.42(-0.87%)
Jul 11, 2018	48.04	48.05	47.81	47.87	7,265	-0.08(-0.17%)
Jul 10, 2018	48.39	48.47	47.84	47.95	16,215	-0.29(-0.60%)
Jul 09, 2018	47.87	48.30	47.87	48.25	17,351	+0.31(+0.64%)
Jul 06, 2018	47.82	47.94	47.75	47.94	7,143	+0.27(+0.57%)
Jul 05, 2018	47.53	47.67	47.09	47.67	7,161	+0.34(+0.73%)
Jul 03, 2018		47.33	47.33	47.33	0	+0.32(+0.69%)
Jul 02, 2018	46.84	47.00	46.55	47.00	15,780	+0.15(+0.33%)
Jun 29, 2018	47.16	47.16	46.78	46.85	8,911	+0.05(+0.11%)
Jun 28, 2018	46.81	46.98	46.71	46.80	16,016	+0.14(+0.30%)
Jun 27, 2018	47.67	47.67	46.66	46.66	12,187	-0.89(-1.88%)
Jun 26, 2018	47.59	47.75	47.32	47.55	9,798	-0.12(-0.24%)
Jun 25, 2018	47.60	47.74	47.29	47.67	13,177	-0.39(-0.82%)
Jun 22, 2018	48.25	48.25	47.83	48.06	48,283	-0.02(-0.04%)
Jun 21, 2018	48.25	48.25	47.83	48.08	9,358	-0.20(-0.42%)
Jun 20, 2018	48.15	48.37	48.02	48.28	160,004	+0.27(+0.56%)
Jun 19, 2018	47.35	48.03	47.35	48.01	11,036	+0.33(+0.69%)
Jun 18, 2018	47.34	47.77	47.29	47.69	20,381	-0.11(-0.22%)
Jun 15, 2018		47.79	47.25	47.79	11,369	+0.25(+0.52%)
Jun 14, 2018	47.21	47.57	47.18	47.55	8,309	+0.06(+0.13%)
Jun 13, 2018	47.68	47.78	47.42	47.49	10,039	-0.26(-0.55%)
Jun 12, 2018	48.19	48.19	47.68	47.75	9,843	-0.27(-0.57%)
Jun 11, 2018	48.11	48.24	47.89	48.02	9,676	-0.18(-0.37%)
Jun 08, 2018	47.94	48.30	47.94	48.20	11,684	+0.11(+0.22%)
Jun 07, 2018	48.53	48.53	48.00	48.10	10,105	-0.18(-0.37%)
Jun 06, 2018	47.81	48.28	47.76	48.28	8,825	+0.68(+1.43%)
Jun 05, 2018	47.49	47.67	47.34	47.60	37,313	-0.10(-0.21%)

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.