Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.65	47.74	47.41	47.72	1,112,186	-0.02(-0.03%)
Mar 28, 2019	47.65	47.86	47.65	47.74	1,126,267	+0.04(+0.09%)
Mar 27, 2019	47.47	47.75	47.32	47.70	860,080	-0.12(-0.24%)
Mar 26, 2019	47.91	48.03	47.74	47.81	1,099,890	+0.45(+0.96%)
Mar 25, 2019	47.09	47.39	47.07	47.36	1,313,905	+0.18(+0.39%)
Mar 22, 2019	47.18	47.59	47.17	47.17	1,364,258	-0.50(-1.06%)
Mar 21, 2019	47.48	47.80	47.42	47.68	1,686,183	+0.45(+0.95%)
Mar 20, 2019	47.01	47.42	46.92	47.23	1,484,017	+0.32(+0.69%)
Mar 19, 2019	46.85	46.99	46.78	46.91	1,071,653	+0.03(+0.07%)
Mar 18, 2019	46.85	46.91	46.72	46.88	1,267,190	-0.09(-0.19%)
Mar 15, 2019	46.84	47.00	46.50	46.97	1,786,030	+0.74(+1.61%)
Mar 14, 2019	45.97	46.29	45.84	46.22	1,832,398	+0.80(+1.77%)
Mar 13, 2019	45.46	45.49	45.22	45.42	1,560,045	+0.47(+1.05%)
Mar 12, 2019	44.66	45.12	44.66	44.95	1,771,416	+0.05(+0.11%)
Mar 11, 2019	44.53	44.94	44.39	44.90	1,901,434	-0.31(-0.69%)
Mar 08, 2019	45.07	45.22	44.90	45.21	1,592,380	+0.60(+1.33%)
Mar 07, 2019	44.76	44.81	44.49	44.62	1,135,856	+0.42(+0.95%)
Mar 06, 2019	44.36	44.41	44.02	44.20	1,222,324	-0.22(-0.50%)
Mar 05, 2019	44.01	44.46	43.98	44.42	1,095,164	+0.53(+1.21%)
Mar 04, 2019	43.91	43.92	43.64	43.89	1,448,444	+0.33(+0.76%)
Mar 01, 2019	43.70	43.85	43.54	43.56	1,523,556	-0.45(-1.01%)
Feb 28, 2019	43.88	44.26	43.85	44.01	1,341,698	+0.05(+0.11%)
Feb 27, 2019	43.54	44.07	43.54	43.96	2,522,734	-1.30(-2.87%)
Feb 26, 2019	44.74	45.37	44.74	45.26	1,282,070	+0.28(+0.63%)
Feb 25, 2019	45.12	45.16	44.78	44.98	1,601,890	-0.45(-1.00%)
Feb 22, 2019	44.98	45.49	44.93	45.43	978,530	-0.46(-1.01%)
Feb 21, 2019	46.02	46.04	45.74	45.89	915,991	+0.12(+0.25%)
Feb 20, 2019	45.51	45.78	45.45	45.78	3,659,928	+0.33(+0.73%)
Feb 19, 2019	45.15	45.50	45.05	45.45	1,054,796	+0.36(+0.81%)
Feb 15, 2019	45.29	45.31	45.05	45.08	712,912	+0.04(+0.09%)
Feb 14, 2019	44.95	45.21	44.84	45.04	851,674	+0.13(+0.28%)
Feb 13, 2019	44.95	45.15	44.84	44.92	974,802	-0.09(-0.20%)
Feb 12, 2019	44.65	45.01	44.57	45.01	991,109	+0.72(+1.63%)
Feb 11, 2019	44.26	44.43	44.23	44.28	825,774	-0.28(-0.63%)
Feb 08, 2019	44.33	44.57	44.26	44.56	1,007,587	+0.03(+0.07%)
Feb 07, 2019	44.33	44.53	44.23	44.53	1,324,573	+0.20(+0.44%)
Feb 06, 2019	44.58	44.64	44.20	44.33	1,322,128	-0.57(-1.28%)
Feb 05, 2019	44.55	44.94	44.47	44.91	1,604,347	+0.84(+1.92%)
Feb 04, 2019	44.10	44.12	43.87	44.06	804,676	+0.44(+1.02%)
Feb 01, 2019	43.65	43.71	43.52	43.62	1,022,220	+0.48(+1.12%)
Jan 31, 2019	42.74	43.17	42.64	43.14	1,404,244	-0.33(-0.75%)
Jan 30, 2019	43.48	43.62	43.25	43.46	1,358,677	+0.05(+0.11%)
Jan 29, 2019	43.37	43.52	43.21	43.41	2,042,664	+0.72(+1.69%)
Jan 28, 2019	42.41	42.73	42.37	42.69	1,223,467	-0.11(-0.25%)
Jan 25, 2019	42.87	42.99	42.65	42.80	876,624	-0.05(-0.11%)
Jan 24, 2019	43.23	43.23	42.63	42.85	848,653	-0.48(-1.12%)
Jan 23, 2019	43.32	43.42	43.09	43.33	827,058	+0.53(+1.25%)
Jan 22, 2019	42.59	42.80	42.50	42.80	1,262,809	-0.11(-0.27%)
Jan 18, 2019	42.94	43.09	42.81	42.91	1,063,923	+0.22(+0.52%)
Jan 17, 2019	42.30	42.78	42.30	42.69	1,500,827	+0.38(+0.89%)
Jan 16, 2019	42.41	42.51	42.08	42.32	993,437	-0.52(-1.23%)
Jan 15, 2019	42.55	42.91	42.54	42.84	938,922	+0.40(+0.95%)
Jan 14, 2019	42.61	42.64	42.40	42.44	1,204,978	-0.53(-1.24%)
Jan 11, 2019	43.03	43.09	42.86	42.97	1,002,831	+0.21(+0.48%)
Jan 10, 2019	42.67	42.91	42.53	42.77	1,038,448	+0.21(+0.48%)
Jan 09, 2019	42.65	42.81	42.50	42.56	1,471,018	-0.36(-0.84%)
Jan 08, 2019	42.55	42.96	42.54	42.92	1,017,187	+0.01(+0.02%)
Jan 07, 2019	42.77	43.04	42.74	42.91	1,130,606	-0.32(-0.74%)
Jan 04, 2019	42.72	43.34	42.69	43.23	1,331,459	+0.70(+1.64%)
Jan 03, 2019	42.49	42.85	42.44	42.54	1,634,927	-0.20(-0.46%)

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.