Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.65	45.71	45.64	45.69	3,471,645	+0.05(+0.11%)
Feb 27, 2019	45.66	45.70	45.64	45.64	2,030,643	-0.01(-0.02%)
Feb 26, 2019	45.65	45.68	45.63	45.65	2,082,988	+0.03(+0.06%)
Feb 25, 2019	45.60	45.65	45.60	45.62	922,426	-0.01(-0.02%)
Feb 22, 2019	45.59	45.63	45.58	45.63	580,657	+0.06(+0.13%)
Feb 21, 2019	45.54	45.57	45.53	45.57	624,689	-0.03(-0.06%)
Feb 20, 2019	45.59	45.60	45.57	45.59	1,057,593	+0.01(+0.02%)
Feb 19, 2019	45.55	45.59	45.54	45.59	3,044,831	+0.05(+0.12%)
Feb 15, 2019	45.53	45.54	45.52	45.53	1,576,807	+0.00(+0.00%)
Feb 14, 2019	45.54	45.58	45.52	45.53	542,706	+0.07(+0.15%)
Feb 13, 2019	45.50	45.50	45.46	45.46	651,080	-0.03(-0.08%)
Feb 12, 2019	45.52	45.52	45.48	45.50	1,467,037	-0.02(-0.04%)
Feb 11, 2019	45.49	45.52	45.49	45.52	752,780	-0.02(-0.04%)
Feb 08, 2019	45.51	45.54	45.49	45.53	881,989	+0.05(+0.11%)
Feb 07, 2019	45.51	45.52	45.46	45.48	1,117,157	+0.03(+0.06%)
Feb 06, 2019	45.46	45.50	45.45	45.46	1,255,754	+0.03(+0.06%)
Feb 05, 2019	45.46	45.52	45.41	45.43	2,273,106	+0.01(+0.02%)
Feb 04, 2019	45.45	45.46	45.42	45.42	1,082,025	-0.05(-0.12%)
Feb 01, 2019	45.47	45.48	45.43	45.47	1,236,390	-0.03(-0.07%)
Jan 31, 2019	45.48	45.53	45.45	45.50	1,037,953	+0.10(+0.23%)
Jan 30, 2019	45.34	45.42	45.30	45.40	892,793	+0.09(+0.19%)
Jan 29, 2019	45.28	45.33	45.27	45.31	765,993	+0.06(+0.13%)
Jan 28, 2019	45.27	45.29	45.24	45.25	1,407,255	+0.00(+0.00%)
Jan 25, 2019	45.26	45.28	45.24	45.25	888,855	-0.02(-0.04%)
Jan 24, 2019	45.29	45.29	45.22	45.27	2,681,735	+0.03(+0.08%)
Jan 23, 2019	45.21	45.23	45.16	45.23	1,072,686	+0.06(+0.13%)
Jan 22, 2019	45.16	45.22	45.15	45.17	1,087,612	+0.02(+0.04%)
Jan 18, 2019	45.14	45.18	45.13	45.16	2,111,880	+0.02(+0.04%)
Jan 17, 2019	45.16	45.16	45.12	45.14	1,154,800	+0.02(+0.04%)
Jan 16, 2019	45.09	45.14	45.09	45.12	1,045,801	+0.02(+0.04%)
Jan 15, 2019	45.12	45.14	45.08	45.10	3,079,962	+0.03(+0.06%)
Jan 14, 2019	45.07	45.10	45.04	45.08	2,546,902	+0.00(+0.00%)
Jan 11, 2019	45.05	45.09	45.05	45.08	785,893	+0.06(+0.14%)
Jan 10, 2019	45.04	45.08	44.98	45.02	1,301,736	+0.03(+0.06%)
Jan 09, 2019	44.96	45.02	44.96	44.99	1,833,867	+0.03(+0.06%)
Jan 08, 2019	44.95	44.96	44.93	44.96	1,304,155	-0.01(-0.02%)
Jan 07, 2019	45.03	45.03	44.95	44.97	975,327	-0.02(-0.04%)
Jan 04, 2019	45.00	45.01	44.96	44.99	1,450,093	-0.05(-0.12%)
Jan 03, 2019	44.99	45.07	44.96	45.04	2,880,794	+0.05(+0.12%)
Jan 02, 2019	44.97	44.99	44.95	44.99	1,548,189	+0.05(+0.12%)
Dec 31, 2018	44.95	45.00	44.92	44.94	2,581,071	+0.01(+0.02%)
Dec 28, 2018	44.85	44.96	44.84	44.93	2,183,700	+0.10(+0.21%)
Dec 27, 2018	44.83	44.87	44.81	44.83	4,972,752	+0.07(+0.16%)
Dec 26, 2018	44.81	44.83	44.76	44.76	1,911,804	-0.03(-0.06%)
Dec 24, 2018	44.82	44.84	44.77	44.79	1,049,389	+0.00(+0.00%)
Dec 21, 2018	44.77	44.81	44.77	44.79	1,188,435	+0.02(+0.04%)
Dec 20, 2018	44.83	44.83	44.73	44.77	1,581,679	-0.03(-0.08%)
Dec 19, 2018	44.83	44.84	44.75	44.81	2,211,605	+0.00(+0.00%)
Dec 18, 2018	44.80	44.84	44.76	44.81	1,551,246	+0.07(+0.15%)
Dec 17, 2018	44.75	44.78	44.72	44.74	1,387,936	+0.00(+0.00%)
Dec 14, 2018	44.75	44.75	44.71	44.74	1,512,024	+0.03(+0.08%)
Dec 13, 2018	44.66	44.72	44.66	44.71	2,348,866	+0.04(+0.10%)
Dec 12, 2018	44.65	44.69	44.63	44.66	1,093,849	-0.01(-0.02%)
Dec 11, 2018	44.64	44.68	44.64	44.67	1,282,120	+0.01(+0.02%)
Dec 10, 2018	44.71	44.71	44.65	44.66	1,533,455	-0.02(-0.04%)
Dec 07, 2018	44.60	44.72	44.60	44.68	1,910,222	+0.06(+0.14%)
Dec 06, 2018	44.60	44.65	44.58	44.62	4,054,745	+0.05(+0.12%)
Dec 04, 2018	44.60	44.61	44.54	44.57	1,825,997	-0.08(-0.18%)

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.