Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.91	48.18	47.58	48.14	2,690,423	+0.29(+0.60%)
Mar 28, 2019	48.47	48.58	47.61	47.86	2,549,427	-0.57(-1.18%)
Mar 27, 2019	48.79	48.79	48.18	48.43	1,866,365	-0.31(-0.64%)
Mar 26, 2019	48.44	48.80	48.31	48.74	1,571,958	+0.35(+0.72%)
Mar 25, 2019	48.35	48.58	48.02	48.39	2,026,842	+0.16(+0.34%)
Mar 22, 2019	48.06	48.48	47.90	48.23	3,807,154	+0.36(+0.76%)
Mar 21, 2019	47.35	47.99	47.09	47.87	2,471,291	+0.54(+1.14%)
Mar 20, 2019	47.28	47.68	46.97	47.33	2,823,922	+0.20(+0.42%)
Mar 19, 2019	47.80	47.87	46.98	47.13	3,717,581	-0.82(-1.72%)
Mar 18, 2019	48.15	48.18	47.71	47.95	2,225,640	-0.18(-0.38%)
Mar 15, 2019	47.66	48.26	47.63	48.13	6,329,837	+0.33(+0.69%)
Mar 14, 2019	48.00	48.10	47.66	47.80	2,172,746	-0.13(-0.27%)
Mar 13, 2019	47.88	48.00	47.78	47.93	1,756,086	-0.02(-0.04%)
Mar 12, 2019	47.67	47.98	47.54	47.95	2,565,410	+0.32(+0.67%)
Mar 11, 2019	47.35	47.63	47.29	47.63	2,118,376	+0.27(+0.57%)
Mar 08, 2019	47.09	47.37	46.86	47.36	2,033,651	+0.31(+0.66%)
Mar 07, 2019	46.99	47.41	46.92	47.05	2,353,419	+0.22(+0.46%)
Mar 06, 2019	46.88	47.02	46.61	46.83	1,850,990	+0.03(+0.06%)
Mar 05, 2019	46.89	46.98	46.70	46.81	2,196,381	-0.13(-0.28%)
Mar 04, 2019	46.89	47.10	46.47	46.94	2,703,721	+0.04(+0.09%)
Mar 01, 2019	47.24	47.29	46.62	46.89	3,291,819	-0.26(-0.55%)
Feb 28, 2019	46.70	47.22	46.52	47.15	3,953,859	+0.48(+1.02%)
Feb 27, 2019	46.52	46.77	46.30	46.68	1,905,680	+0.00(+0.00%)
Feb 26, 2019	46.77	46.83	46.44	46.68	2,351,711	+0.03(+0.06%)
Feb 25, 2019	47.00	47.01	46.39	46.65	2,265,998	-0.33(-0.70%)
Feb 22, 2019	46.39	46.99	46.11	46.98	2,406,510	+0.68(+1.48%)
Feb 21, 2019	45.64	46.46	45.49	46.30	2,886,534	+0.54(+1.17%)
Feb 20, 2019	45.78	45.87	45.43	45.76	4,161,923	+0.00(+0.00%)
Feb 19, 2019	45.72	45.89	45.58	45.76	2,915,142	+0.02(+0.04%)
Feb 15, 2019	45.81	45.82	45.44	45.74	3,992,084	+0.23(+0.51%)
Feb 14, 2019	45.82	45.91	45.42	45.51	2,627,737	-0.24(-0.53%)
Feb 13, 2019	45.65	45.80	45.49	45.75	2,138,434	-0.01(-0.02%)
Feb 12, 2019	45.84	46.04	45.47	45.76	2,287,482	-0.03(-0.08%)
Feb 11, 2019	45.92	46.06	45.00	45.79	1,999,483	-0.10(-0.23%)
Feb 08, 2019	45.50	45.92	45.40	45.90	2,418,738	+0.30(+0.67%)
Feb 07, 2019	45.14	45.61	44.80	45.59	2,137,606	+0.54(+1.19%)
Feb 06, 2019	44.96	45.20	44.75	45.06	1,931,654	-0.06(-0.13%)
Feb 05, 2019	44.94	45.29	44.71	45.12	2,401,787	+0.04(+0.10%)
Feb 04, 2019	44.68	45.09	44.32	45.07	2,980,632	+0.19(+0.42%)
Feb 01, 2019	45.13	45.22	44.33	44.88	3,246,596	-0.31(-0.69%)
Jan 31, 2019	43.89	45.39	43.41	45.20	4,065,268	+0.94(+2.12%)
Jan 30, 2019	43.67	44.34	43.64	44.26	2,206,500	+0.39(+0.88%)
Jan 29, 2019	43.84	44.09	43.59	43.87	1,834,566	+0.16(+0.37%)
Jan 28, 2019	43.70	43.94	43.35	43.71	2,011,468	-0.01(-0.02%)
Jan 25, 2019	44.29	44.62	43.66	43.72	2,360,612	-0.76(-1.70%)
Jan 24, 2019	44.22	44.49	43.81	44.47	2,561,640	+0.22(+0.49%)
Jan 23, 2019	43.83	44.27	43.83	44.26	3,052,394	+0.41(+0.94%)
Jan 22, 2019	43.88	44.21	43.44	43.84	2,208,608	+0.07(+0.16%)
Jan 18, 2019	43.84	44.06	43.51	43.78	2,620,036	-0.09(-0.20%)
Jan 17, 2019	43.35	43.94	43.28	43.86	2,335,872	+0.38(+0.87%)
Jan 16, 2019	43.13	43.58	42.80	43.48	2,708,399	+0.28(+0.64%)
Jan 15, 2019	42.42	43.36	42.35	43.21	2,631,470	+0.74(+1.74%)
Jan 14, 2019	42.50	42.56	41.98	42.47	2,985,524	-0.32(-0.74%)
Jan 11, 2019	42.84	42.88	42.44	42.79	2,220,324	-0.08(-0.18%)
Jan 10, 2019	42.13	42.92	42.01	42.86	2,841,997	+0.83(+1.96%)
Jan 09, 2019	42.29	42.66	41.96	42.04	3,007,935	-0.40(-0.95%)
Jan 08, 2019	41.74	42.53	41.68	42.44	2,580,328	+0.63(+1.50%)
Jan 07, 2019	41.82	42.12	41.57	41.81	2,620,778	-0.22(-0.51%)
Jan 04, 2019	41.38	42.11	41.38	42.03	3,438,986	+0.39(+0.93%)
Jan 03, 2019	41.52	41.97	41.35	41.64	3,592,816	+0.08(+0.19%)

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.