Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.34	46.37	45.88	46.09	1,144,011	-0.21(-0.45%)
Mar 28, 2019	46.58	46.63	46.22	46.30	894,800	-0.56(-1.20%)
Mar 27, 2019	46.45	46.94	46.25	46.86	2,216,166	+0.24(+0.52%)
Mar 26, 2019	46.61	46.81	46.36	46.62	974,957	-0.32(-0.67%)
Mar 25, 2019	46.90	47.00	46.78	46.93	583,906	+0.03(+0.06%)
Mar 22, 2019	47.20	47.54	46.70	46.90	942,114	-0.91(-1.91%)
Mar 21, 2019	48.59	48.93	47.74	47.82	2,152,927	-2.53(-5.03%)
Mar 20, 2019	50.03	50.48	49.97	50.35	1,496,608	+0.26(+0.52%)
Mar 19, 2019	50.16	50.24	49.77	50.09	1,110,231	-0.03(-0.05%)
Mar 18, 2019	49.89	50.11	49.81	50.11	2,255,959	+0.45(+0.91%)
Mar 15, 2019	49.31	49.67	49.30	49.66	1,425,672	+0.67(+1.37%)
Mar 14, 2019	48.90	49.07	48.87	48.99	702,019	+0.44(+0.91%)
Mar 13, 2019	48.50	48.69	48.36	48.55	524,477	+0.15(+0.32%)
Mar 12, 2019	48.44	48.67	48.33	48.40	890,116	+0.29(+0.60%)
Mar 11, 2019	47.77	48.18	47.64	48.11	1,064,616	+1.23(+2.62%)
Mar 08, 2019	46.49	46.90	46.46	46.88	580,690	+0.22(+0.46%)
Mar 07, 2019	46.59	46.83	46.59	46.66	529,808	-0.14(-0.29%)
Mar 06, 2019	46.76	46.84	46.66	46.80	644,306	-0.23(-0.50%)
Mar 05, 2019	46.70	47.03	46.65	47.03	779,800	+0.05(+0.10%)
Mar 04, 2019	47.14	47.25	46.67	46.99	1,080,569	-1.03(-2.15%)
Mar 01, 2019	48.20	48.32	47.97	48.02	674,835	+0.39(+0.82%)
Feb 28, 2019	47.75	47.86	47.63	47.63	491,930	-0.30(-0.62%)
Feb 27, 2019	47.85	48.00	47.83	47.93	657,131	+0.06(+0.13%)
Feb 26, 2019	47.84	47.88	47.71	47.86	517,698	+0.15(+0.32%)
Feb 25, 2019	47.95	47.96	47.61	47.71	653,379	-0.86(-1.77%)
Feb 22, 2019	48.59	48.73	48.43	48.57	688,663	+0.77(+1.61%)
Feb 21, 2019	47.84	47.86	47.73	47.80	421,710	-0.03(-0.06%)
Feb 20, 2019	47.73	48.00	47.62	47.83	1,459,051	+0.13(+0.27%)
Feb 19, 2019	47.59	47.83	47.52	47.70	673,283	-0.46(-0.96%)
Feb 15, 2019	47.93	48.28	47.92	48.16	666,316	+0.24(+0.51%)
Feb 14, 2019	47.75	48.05	47.59	47.92	790,781	+0.38(+0.80%)
Feb 13, 2019	47.80	47.82	47.41	47.54	733,952	+0.07(+0.15%)
Feb 12, 2019	47.49	47.66	47.34	47.47	830,454	+0.31(+0.65%)
Feb 11, 2019	47.29	47.49	47.00	47.16	678,610	-0.36(-0.76%)
Feb 08, 2019	47.46	47.60	47.23	47.52	456,454	-0.09(-0.19%)
Feb 07, 2019	47.76	47.76	47.25	47.61	704,833	-0.32(-0.66%)
Feb 06, 2019	48.31	48.31	47.83	47.93	497,209	-0.31(-0.64%)
Feb 05, 2019	48.01	48.28	47.93	48.23	672,774	+0.36(+0.76%)
Feb 04, 2019	47.81	47.94	47.64	47.87	663,607	+0.24(+0.51%)
Feb 01, 2019	47.45	47.72	47.43	47.63	560,555	+0.20(+0.42%)
Jan 31, 2019	47.25	47.50	47.20	47.43	983,886	-0.11(-0.23%)
Jan 30, 2019	47.36	47.63	47.18	47.54	919,687	+0.48(+1.02%)
Jan 29, 2019	47.20	47.37	47.04	47.06	631,647	-0.33(-0.69%)
Jan 28, 2019	47.01	47.46	46.94	47.38	1,152,068	+0.60(+1.28%)
Jan 25, 2019	46.98	47.02	46.71	46.79	2,220,207	-0.54(-1.15%)
Jan 24, 2019	47.11	47.40	47.01	47.33	4,487,282	+0.44(+0.94%)
Jan 23, 2019	46.71	47.12	46.71	46.89	2,436,626	+0.80(+1.73%)
Jan 22, 2019	46.30	46.36	46.01	46.09	2,198,821	-0.39(-0.84%)
Jan 18, 2019	46.54	46.76	46.42	46.48	1,600,797	+0.29(+0.63%)
Jan 17, 2019	46.38	46.40	46.07	46.19	2,625,056	-0.27(-0.58%)
Jan 16, 2019	46.51	46.72	46.40	46.46	2,788,425	+0.00(+0.00%)
Jan 15, 2019	46.62	46.85	46.34	46.46	1,408,891	+0.25(+0.55%)
Jan 14, 2019	46.05	46.38	45.94	46.21	617,814	+0.06(+0.14%)
Jan 11, 2019	45.90	46.31	45.87	46.15	697,624	+0.14(+0.29%)
Jan 10, 2019	45.75	46.06	45.66	46.01	1,191,387	+0.11(+0.24%)
Jan 09, 2019	45.85	46.09	45.62	45.90	1,160,465	+0.41(+0.89%)
Jan 08, 2019	45.22	45.60	45.22	45.49	1,132,224	+0.38(+0.84%)
Jan 07, 2019	44.74	45.25	44.70	45.11	699,223	+0.61(+1.38%)
Jan 04, 2019	44.00	44.64	43.85	44.50	1,261,831	+1.66(+3.88%)
Jan 03, 2019	42.85	43.02	42.73	42.84	816,920	-0.11(-0.25%)

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.