Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.95	46.96	46.76	46.94	33,451	+0.24(+0.52%)
Mar 28, 2019	46.70	46.80	46.56	46.70	51,884	-0.10(-0.22%)
Mar 27, 2019	46.97	46.99	46.52	46.80	147,919	-0.06(-0.13%)
Mar 26, 2019	46.88	46.97	46.77	46.87	21,810	+0.31(+0.67%)
Mar 25, 2019	46.51	46.62	46.36	46.55	84,522	-0.03(-0.07%)
Mar 22, 2019	46.95	46.98	46.53	46.59	21,570	-0.89(-1.88%)
Mar 21, 2019	47.18	47.48	47.18	47.48	40,391	+0.07(+0.15%)
Mar 20, 2019	47.31	47.63	47.09	47.41	65,994	+0.03(+0.07%)
Mar 19, 2019	47.66	47.66	47.29	47.38	162,001	-0.03(-0.07%)
Mar 18, 2019	47.22	47.41	47.17	47.41	567,439	+0.27(+0.57%)
Mar 15, 2019	46.97	47.16	46.97	47.14	163,106	+0.43(+0.93%)
Mar 14, 2019	46.70	46.75	46.61	46.71	106,599	-0.03(-0.06%)
Mar 13, 2019	46.47	46.74	46.47	46.74	66,708	+0.36(+0.79%)
Mar 12, 2019	46.34	46.40	46.25	46.37	150,901	+0.05(+0.11%)
Mar 11, 2019	45.96	46.32	45.96	46.32	176,715	+0.48(+1.04%)
Mar 08, 2019	45.65	45.86	45.63	45.84	192,636	-0.11(-0.25%)
Mar 07, 2019	46.34	46.35	45.89	45.96	53,094	-0.55(-1.19%)
Mar 06, 2019	46.75	46.75	46.48	46.51	72,898	-0.19(-0.41%)
Mar 05, 2019	46.61	46.78	46.58	46.70	121,809	+0.03(+0.07%)
Mar 04, 2019	46.87	46.87	46.48	46.67	92,043	-0.09(-0.19%)
Mar 01, 2019	46.86	46.93	46.65	46.75	68,979	+0.24(+0.52%)
Feb 28, 2019	46.58	46.69	46.50	46.51	81,794	-0.16(-0.35%)
Feb 27, 2019	46.77	46.79	46.61	46.67	61,289	-0.17(-0.37%)
Feb 26, 2019	46.70	46.90	46.70	46.85	58,013	+0.23(+0.50%)
Feb 25, 2019	46.76	46.77	46.58	46.61	57,150	+0.11(+0.24%)
Feb 22, 2019	46.48	46.57	46.41	46.50	96,433	+0.20(+0.43%)
Feb 21, 2019	46.42	46.42	46.22	46.30	212,126	-0.19(-0.41%)
Feb 20, 2019	46.35	46.64	46.35	46.49	98,624	+0.18(+0.39%)
Feb 19, 2019	45.97	46.38	45.97	46.31	97,899	+0.26(+0.56%)
Feb 15, 2019	45.86	46.08	45.82	46.05	68,057	+0.57(+1.26%)
Feb 14, 2019	45.44	45.61	45.31	45.48	114,415	+0.03(+0.06%)
Feb 13, 2019	45.58	45.66	45.44	45.45	60,444	+0.00(+0.00%)
Feb 12, 2019	45.21	45.45	45.18	45.45	1,337,185	+0.70(+1.57%)
Feb 11, 2019	44.83	44.92	44.69	44.75	293,960	-0.08(-0.17%)
Feb 08, 2019	44.78	44.85	44.58	44.83	184,677	-0.21(-0.46%)
Feb 07, 2019	45.24	45.33	44.93	45.04	222,875	-0.54(-1.18%)
Feb 06, 2019	45.79	45.80	45.56	45.57	287,982	-0.31(-0.68%)
Feb 05, 2019	45.80	45.89	45.74	45.89	102,879	+0.35(+0.76%)
Feb 04, 2019	45.36	45.54	45.26	45.54	67,885	+0.16(+0.34%)
Feb 01, 2019	45.42	45.45	45.27	45.38	71,633	+0.05(+0.11%)
Jan 31, 2019	45.35	45.48	45.28	45.33	224,520	-0.04(-0.10%)
Jan 30, 2019	45.07	45.51	44.98	45.37	109,111	+0.47(+1.04%)
Jan 29, 2019	45.05	45.10	44.89	44.91	86,404	+0.16(+0.35%)
Jan 28, 2019	44.69	44.78	44.56	44.75	155,803	-0.23(-0.52%)
Jan 25, 2019	44.93	45.01	44.87	44.98	120,541	+0.55(+1.25%)
Jan 24, 2019	44.43	44.52	44.27	44.43	97,983	+0.06(+0.14%)
Jan 23, 2019	44.52	44.60	44.20	44.37	75,265	+0.16(+0.35%)
Jan 22, 2019	44.47	44.49	44.13	44.21	179,905	-0.66(-1.47%)
Jan 18, 2019	44.88	44.94	44.75	44.87	231,855	+0.42(+0.94%)
Jan 17, 2019	44.01	44.54	44.01	44.46	44,489	+0.23(+0.51%)
Jan 16, 2019	44.13	44.34	44.13	44.23	193,972	+0.08(+0.18%)
Jan 15, 2019	44.07	44.17	43.97	44.15	321,662	+0.30(+0.69%)
Jan 14, 2019	43.80	44.01	43.78	43.85	83,861	-0.16(-0.37%)
Jan 11, 2019	44.03	44.15	43.99	44.01	274,651	-0.31(-0.70%)
Jan 10, 2019	44.07	44.38	44.07	44.33	44,790	+0.16(+0.37%)
Jan 09, 2019	44.14	44.28	44.02	44.16	195,169	+0.43(+0.99%)
Jan 08, 2019	43.83	43.85	43.56	43.73	278,894	+0.36(+0.84%)
Jan 07, 2019	43.29	43.62	43.21	43.36	210,920	+0.16(+0.36%)
Jan 04, 2019	42.61	43.31	42.61	43.21	88,589	+1.29(+3.08%)
Jan 03, 2019	42.18	42.29	41.87	41.92	141,433	-0.33(-0.78%)

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.