Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.16	46.16	45.96	46.15	34,029	+0.24(+0.52%)
Mar 28, 2019	45.91	46.00	45.77	45.91	52,780	-0.10(-0.22%)
Mar 27, 2019	46.17	46.19	45.73	46.01	150,471	-0.06(-0.13%)
Mar 26, 2019	46.09	46.17	45.97	46.07	22,186	+0.31(+0.67%)
Mar 25, 2019	45.72	45.83	45.58	45.76	85,980	-0.03(-0.07%)
Mar 22, 2019	46.16	46.18	45.74	45.80	21,942	-0.88(-1.88%)
Mar 21, 2019	46.38	46.68	46.38	46.68	41,088	+0.07(+0.15%)
Mar 20, 2019	46.51	46.82	46.29	46.61	67,133	+0.03(+0.07%)
Mar 19, 2019	46.85	46.85	46.49	46.57	164,796	-0.03(-0.07%)
Mar 18, 2019	46.42	46.61	46.37	46.61	577,230	+0.26(+0.57%)
Mar 15, 2019	46.17	46.36	46.17	46.34	165,920	+0.43(+0.93%)
Mar 14, 2019	45.91	45.96	45.81	45.92	108,438	-0.03(-0.06%)
Mar 13, 2019	45.68	45.95	45.68	45.94	67,859	+0.36(+0.79%)
Mar 12, 2019	45.55	45.61	45.47	45.58	153,504	+0.05(+0.11%)
Mar 11, 2019	45.18	45.53	45.18	45.53	179,764	+0.47(+1.04%)
Mar 08, 2019	44.88	45.08	44.86	45.07	195,960	-0.11(-0.25%)
Mar 07, 2019	45.55	45.56	45.12	45.18	54,011	-0.55(-1.19%)
Mar 06, 2019	45.96	45.96	45.70	45.72	74,156	-0.19(-0.41%)
Mar 05, 2019	45.82	45.99	45.79	45.91	123,911	+0.03(+0.07%)
Mar 04, 2019	46.07	46.07	45.69	45.87	93,631	-0.09(-0.19%)
Mar 01, 2019	46.06	46.13	45.86	45.96	70,170	+0.24(+0.52%)
Feb 28, 2019	45.79	45.90	45.71	45.72	83,205	-0.16(-0.35%)
Feb 27, 2019	45.98	45.99	45.82	45.88	62,347	-0.17(-0.37%)
Feb 26, 2019	45.91	46.10	45.91	46.05	59,014	+0.23(+0.50%)
Feb 25, 2019	45.97	45.98	45.79	45.82	58,136	+0.11(+0.24%)
Feb 22, 2019	45.70	45.78	45.63	45.71	98,097	+0.20(+0.43%)
Feb 21, 2019	45.64	45.64	45.44	45.52	215,786	-0.19(-0.41%)
Feb 20, 2019	45.57	45.85	45.57	45.70	100,325	+0.18(+0.39%)
Feb 19, 2019	45.19	45.59	45.19	45.53	99,588	+0.26(+0.56%)
Feb 15, 2019	45.08	45.30	45.04	45.27	69,231	+0.56(+1.26%)
Feb 14, 2019	44.67	44.84	44.55	44.71	116,389	+0.03(+0.06%)
Feb 13, 2019	44.81	44.89	44.66	44.68	61,486	+0.00(+0.00%)
Feb 12, 2019	44.44	44.68	44.42	44.68	1,360,257	+0.69(+1.57%)
Feb 11, 2019	44.07	44.16	43.93	43.99	299,032	-0.08(-0.17%)
Feb 08, 2019	44.02	44.09	43.82	44.07	187,863	-0.20(-0.46%)
Feb 07, 2019	44.48	44.56	44.17	44.27	226,721	-0.53(-1.18%)
Feb 06, 2019	45.01	45.03	44.79	44.80	292,951	-0.31(-0.68%)
Feb 05, 2019	45.02	45.11	44.96	45.11	104,654	+0.34(+0.76%)
Feb 04, 2019	44.59	44.77	44.49	44.77	69,056	+0.15(+0.34%)
Feb 01, 2019	44.65	44.68	44.50	44.61	72,869	+0.05(+0.11%)
Jan 31, 2019	44.58	44.71	44.51	44.56	228,394	-0.04(-0.10%)
Jan 30, 2019	44.31	44.74	44.21	44.60	110,994	+0.46(+1.04%)
Jan 29, 2019	44.28	44.33	44.13	44.14	87,895	+0.15(+0.35%)
Jan 28, 2019	43.93	44.02	43.80	43.99	158,491	-0.23(-0.52%)
Jan 25, 2019	44.17	44.24	44.11	44.22	122,621	+0.55(+1.25%)
Jan 24, 2019	43.68	43.77	43.52	43.68	99,674	+0.06(+0.14%)
Jan 23, 2019	43.77	43.84	43.45	43.62	76,564	+0.15(+0.35%)
Jan 22, 2019	43.72	43.74	43.38	43.46	183,009	-0.65(-1.47%)
Jan 18, 2019	44.12	44.18	43.99	44.11	235,856	+0.41(+0.94%)
Jan 17, 2019	43.27	43.79	43.27	43.70	45,257	+0.22(+0.51%)
Jan 16, 2019	43.38	43.59	43.38	43.48	197,319	+0.08(+0.18%)
Jan 15, 2019	43.32	43.42	43.22	43.40	327,212	+0.30(+0.69%)
Jan 14, 2019	43.05	43.27	43.04	43.10	85,308	-0.16(-0.37%)
Jan 11, 2019	43.28	43.40	43.24	43.27	279,389	-0.31(-0.70%)
Jan 10, 2019	43.32	43.62	43.32	43.57	45,563	+0.16(+0.37%)
Jan 09, 2019	43.39	43.53	43.28	43.41	198,537	+0.43(+0.99%)
Jan 08, 2019	43.09	43.10	42.82	42.99	283,706	+0.36(+0.84%)
Jan 07, 2019	42.56	42.88	42.47	42.63	214,560	+0.15(+0.36%)
Jan 04, 2019	41.89	42.58	41.89	42.47	90,118	+1.27(+3.08%)
Jan 03, 2019	41.47	41.57	41.16	41.20	143,873	-0.32(-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.