Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.53	55.77	55.50	55.56	614,716	+0.01(+0.02%)
Feb 27, 2019	55.35	55.64	55.13	55.55	575,450	+0.02(+0.03%)
Feb 26, 2019	55.43	55.69	55.39	55.53	484,428	+0.01(+0.02%)
Feb 25, 2019	55.73	55.86	55.50	55.52	589,532	+0.07(+0.12%)
Feb 22, 2019	55.18	55.50	55.12	55.45	1,909,379	+0.49(+0.89%)
Feb 21, 2019	54.96	55.12	54.77	54.96	442,934	-0.17(-0.31%)
Feb 20, 2019	55.12	55.20	54.87	55.13	741,781	+0.05(+0.09%)
Feb 19, 2019	54.84	55.21	54.84	55.08	595,109	+0.07(+0.12%)
Feb 15, 2019	54.92	55.02	54.75	55.02	691,984	+0.52(+0.95%)
Feb 14, 2019	54.31	54.74	54.22	54.50	829,096	-0.04(-0.07%)
Feb 13, 2019	54.58	54.74	54.45	54.54	757,919	+0.14(+0.26%)
Feb 12, 2019	54.09	54.47	54.03	54.40	1,237,235	+0.65(+1.21%)
Feb 11, 2019	53.81	53.92	53.58	53.75	744,718	+0.12(+0.23%)
Feb 08, 2019	53.16	53.62	53.13	53.62	598,240	+0.17(+0.32%)
Feb 07, 2019	53.58	53.69	53.09	53.45	606,148	-0.49(-0.91%)
Feb 06, 2019	54.07	54.10	53.77	53.94	534,107	-0.15(-0.28%)
Feb 05, 2019	53.94	54.18	53.84	54.09	536,832	+0.32(+0.60%)
Feb 04, 2019	53.33	53.77	53.27	53.77	833,647	+0.39(+0.72%)
Feb 01, 2019	53.28	53.60	53.20	53.39	856,646	+0.02(+0.04%)
Jan 31, 2019	52.84	53.48	52.80	53.37	1,104,500	+0.64(+1.21%)
Jan 30, 2019	52.19	52.90	52.08	52.73	605,586	+0.91(+1.76%)
Jan 29, 2019	51.99	52.06	51.61	51.82	878,049	-0.18(-0.34%)
Jan 28, 2019	52.13	52.13	51.66	51.99	2,744,795	-0.51(-0.97%)
Jan 25, 2019	52.47	52.69	52.40	52.50	943,595	+0.31(+0.60%)
Jan 24, 2019	52.09	52.27	51.85	52.19	1,376,793	+0.09(+0.18%)
Jan 23, 2019	52.20	52.40	51.59	52.10	755,071	+0.07(+0.13%)
Jan 22, 2019	52.46	52.51	51.65	52.03	3,259,424	-0.69(-1.30%)
Jan 18, 2019	52.54	52.88	52.31	52.72	1,643,223	+0.60(+1.16%)
Jan 17, 2019	51.53	52.29	51.53	52.12	2,991,705	+0.39(+0.75%)
Jan 16, 2019	51.84	51.98	51.68	51.73	901,617	-0.01(-0.02%)
Jan 15, 2019	51.10	51.80	51.09	51.74	810,088	+0.73(+1.44%)
Jan 14, 2019	50.99	51.17	50.74	51.01	2,049,291	-0.37(-0.71%)
Jan 11, 2019	51.17	51.37	51.04	51.37	4,537,072	-0.08(-0.15%)
Jan 10, 2019	50.96	51.45	50.72	51.45	953,419	+0.25(+0.50%)
Jan 09, 2019	51.17	51.41	50.92	51.19	886,417	+0.24(+0.46%)
Jan 08, 2019	50.87	51.07	50.34	50.96	836,764	+0.59(+1.18%)
Jan 07, 2019	50.10	50.69	49.93	50.36	1,501,765	+0.42(+0.85%)
Jan 04, 2019	48.90	50.13	48.90	49.94	1,036,702	+1.67(+3.45%)
Jan 03, 2019	49.21	49.29	48.18	48.27	1,166,506	-1.24(-2.51%)
Jan 02, 2019	48.84	49.69	48.74	49.52	1,812,910	-0.12(-0.25%)
Dec 31, 2018	49.52	49.68	49.11	49.64	3,026,130	+0.51(+1.04%)
Dec 28, 2018	49.49	49.85	48.84	49.13	3,287,190	-0.08(-0.17%)
Dec 27, 2018	48.17	49.22	47.33	49.22	3,284,201	+0.43(+0.89%)
Dec 26, 2018	46.61	48.78	46.38	48.78	3,932,112	+2.42(+5.22%)
Dec 24, 2018	47.28	47.50	46.29	46.36	2,594,888	-1.23(-2.59%)
Dec 21, 2018	49.00	49.43	47.43	47.60	3,203,532	-1.06(-2.19%)
Dec 20, 2018	49.38	49.73	48.24	48.66	3,490,373	-0.96(-1.94%)
Dec 19, 2018	50.53	51.31	49.22	49.62	3,067,590	-0.92(-1.83%)
Dec 18, 2018	50.78	51.01	50.15	50.54	4,161,495	+0.21(+0.41%)
Dec 17, 2018	51.25	51.50	49.98	50.34	2,008,625	-1.17(-2.27%)
Dec 14, 2018	52.11	52.25	51.36	51.50	1,803,870	-1.08(-2.05%)
Dec 13, 2018	52.86	53.07	52.33	52.58	1,453,912	-0.06(-0.11%)
Dec 12, 2018	52.95	53.34	52.60	52.64	1,363,583	+0.39(+0.75%)
Dec 11, 2018	52.96	53.10	51.89	52.25	8,713,108	+0.08(+0.14%)
Dec 10, 2018	51.78	52.36	51.02	52.17	1,830,609	+0.34(+0.65%)
Dec 07, 2018	53.17	53.47	51.61	51.83	2,023,867	-1.46(-2.75%)
Dec 06, 2018	52.33	53.30	51.68	53.30	1,184,553	+0.07(+0.12%)
Dec 04, 2018	54.92	54.99	53.14	53.23	916,423	-1.91(-3.47%)

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.