Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.01	47.06	46.70	46.77	1,143,809	+0.07(+0.15%)
Mar 28, 2019	46.61	46.85	46.27	46.70	908,467	+0.13(+0.27%)
Mar 27, 2019	46.53	46.83	46.42	46.58	753,203	+0.16(+0.34%)
Mar 26, 2019	46.13	46.49	46.02	46.42	703,557	+0.46(+1.00%)
Mar 25, 2019	46.11	46.46	45.88	45.96	1,067,749	-0.22(-0.49%)
Mar 22, 2019	46.37	46.61	46.08	46.19	823,272	-0.59(-1.25%)
Mar 21, 2019	46.21	46.99	45.98	46.77	858,819	+0.41(+0.88%)
Mar 20, 2019	46.78	47.14	46.34	46.36	1,397,437	-0.52(-1.10%)
Mar 19, 2019	47.58	47.76	46.79	46.88	1,266,594	-0.36(-0.76%)
Mar 18, 2019	46.77	47.45	46.72	47.24	1,213,842	+0.61(+1.32%)
Mar 15, 2019	46.62	47.04	46.60	46.63	2,130,218	-0.11(-0.23%)
Mar 14, 2019	46.57	46.84	46.44	46.73	940,581	+0.18(+0.38%)
Mar 13, 2019	46.68	46.92	46.53	46.56	1,334,005	+0.12(+0.25%)
Mar 12, 2019	46.20	46.66	46.20	46.44	1,247,042	+0.38(+0.83%)
Mar 11, 2019	46.01	46.12	45.84	46.06	1,051,341	+0.31(+0.68%)
Mar 08, 2019	45.34	45.82	45.27	45.75	1,067,568	+0.06(+0.13%)
Mar 07, 2019	46.12	46.15	45.53	45.69	1,260,613	-0.60(-1.31%)
Mar 06, 2019	46.76	47.03	46.28	46.29	913,585	-0.48(-1.02%)
Mar 05, 2019	46.95	46.95	46.36	46.77	813,647	-0.18(-0.37%)
Mar 04, 2019	46.91	47.42	46.66	46.95	1,413,270	+0.20(+0.44%)
Mar 01, 2019	46.73	47.05	46.53	46.74	1,201,091	+0.27(+0.59%)
Feb 28, 2019	46.49	46.63	46.33	46.47	1,839,902	+0.05(+0.11%)
Feb 27, 2019	46.29	46.61	46.17	46.42	1,162,605	-0.01(-0.02%)
Feb 26, 2019	46.63	46.94	46.42	46.43	1,124,190	-0.33(-0.70%)
Feb 25, 2019	46.77	47.21	46.75	46.76	1,087,472	+0.19(+0.40%)
Feb 22, 2019	46.44	46.61	46.22	46.58	1,051,107	+0.25(+0.55%)
Feb 21, 2019	46.22	46.73	46.12	46.32	1,285,614	+0.09(+0.19%)
Feb 20, 2019	45.81	46.41	45.55	46.23	1,382,226	+0.37(+0.81%)
Feb 19, 2019	45.66	46.07	45.32	45.86	1,302,397	+0.35(+0.77%)
Feb 15, 2019	45.20	45.55	45.11	45.51	1,950,356	+0.80(+1.79%)
Feb 14, 2019	45.39	45.41	44.70	44.71	2,425,088	-0.87(-1.90%)
Feb 13, 2019	44.87	46.02	44.79	45.58	1,473,791	+0.83(+1.85%)
Feb 12, 2019	43.62	45.12	43.59	44.75	2,490,119	+1.33(+3.05%)
Feb 11, 2019	45.02	45.02	43.05	43.43	3,658,755	-2.84(-6.13%)
Feb 08, 2019	46.38	46.62	45.78	46.26	1,018,888	-0.36(-0.77%)
Feb 07, 2019	46.53	46.78	46.19	46.62	827,331	-0.18(-0.38%)
Feb 06, 2019	46.68	46.90	46.59	46.80	606,007	-0.06(-0.12%)
Feb 05, 2019	46.81	46.86	46.49	46.86	658,423	+0.07(+0.15%)
Feb 04, 2019	46.72	46.82	46.37	46.79	593,491	-0.04(-0.08%)
Feb 01, 2019	46.86	46.88	46.49	46.83	761,652	+0.15(+0.31%)
Jan 31, 2019	46.52	46.77	46.28	46.68	1,604,300	-0.20(-0.44%)
Jan 30, 2019	46.58	47.02	46.23	46.89	774,083	+0.37(+0.80%)
Jan 29, 2019	46.38	46.58	46.22	46.52	736,216	+0.08(+0.17%)
Jan 28, 2019	46.26	46.54	46.00	46.44	687,886	-0.14(-0.29%)
Jan 25, 2019	46.58	46.89	46.44	46.58	705,218	+0.36(+0.78%)
Jan 24, 2019	46.02	46.39	45.90	46.22	527,670	+0.16(+0.34%)
Jan 23, 2019	45.88	46.16	45.52	46.06	885,387	+0.31(+0.68%)
Jan 22, 2019	46.12	46.37	45.49	45.75	1,361,125	-0.57(-1.24%)
Jan 18, 2019	45.66	46.35	45.60	46.32	1,525,152	+0.71(+1.56%)
Jan 17, 2019	45.32	45.71	45.22	45.61	1,267,802	+0.12(+0.26%)
Jan 16, 2019	45.50	45.85	45.28	45.49	1,309,515	+0.03(+0.06%)
Jan 15, 2019	45.44	45.70	45.11	45.46	957,209	+0.00(+0.00%)
Jan 14, 2019	45.12	45.76	44.92	45.46	1,190,684	+0.07(+0.15%)
Jan 11, 2019	45.01	45.45	44.98	45.40	911,253	+0.19(+0.41%)
Jan 10, 2019	44.79	45.27	44.67	45.21	1,559,651	+0.33(+0.74%)
Jan 09, 2019	44.77	45.11	44.61	44.88	1,067,389	+0.19(+0.44%)
Jan 08, 2019	45.03	45.16	44.19	44.69	1,134,777	-0.11(-0.24%)
Jan 07, 2019	44.36	45.39	44.26	44.79	1,258,306	+0.30(+0.68%)
Jan 04, 2019	44.05	44.75	43.97	44.49	1,128,267	+1.10(+2.54%)
Jan 03, 2019	43.79	44.06	43.31	43.39	1,123,153	-0.55(-1.24%)

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.