Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.34	45.36	45.33	45.36	641,643	-0.02(-0.04%)
Mar 28, 2019	45.39	45.40	45.36	45.38	452,857	-0.01(-0.02%)
Mar 27, 2019	45.38	45.41	45.38	45.39	511,901	+0.03(+0.06%)
Mar 26, 2019	45.34	45.37	45.32	45.36	513,190	+0.00(+0.00%)
Mar 25, 2019	45.31	45.38	45.31	45.36	1,017,155	+0.06(+0.14%)
Mar 22, 2019	45.27	45.31	45.26	45.30	1,815,499	+0.07(+0.16%)
Mar 21, 2019	45.23	45.24	45.22	45.22	541,643	-0.01(-0.02%)
Mar 20, 2019	45.17	45.24	45.16	45.23	636,231	+0.09(+0.20%)
Mar 19, 2019	45.17	45.17	45.14	45.14	656,023	-0.03(-0.06%)
Mar 18, 2019	45.18	45.18	45.16	45.17	590,070	-0.01(-0.02%)
Mar 15, 2019	45.17	45.18	45.16	45.18	487,954	+0.02(+0.04%)
Mar 14, 2019	45.16	45.17	45.14	45.16	616,652	+0.01(+0.02%)
Mar 13, 2019	45.15	45.16	45.13	45.15	837,925	+0.00(+0.00%)
Mar 12, 2019	45.14	45.16	45.13	45.15	568,289	+0.02(+0.04%)
Mar 11, 2019	45.13	45.14	45.13	45.13	793,140	+0.02(+0.04%)
Mar 08, 2019	45.13	45.14	45.12	45.12	1,418,718	-0.01(-0.02%)
Mar 07, 2019	45.11	45.13	45.10	45.13	657,639	+0.05(+0.12%)
Mar 06, 2019	45.04	45.08	45.04	45.07	1,565,459	+0.02(+0.04%)
Mar 05, 2019	45.03	45.05	45.03	45.05	1,352,799	+0.01(+0.02%)
Mar 04, 2019	45.03	45.06	45.03	45.04	940,939	+0.03(+0.06%)
Mar 01, 2019	45.04	45.05	45.02	45.02	1,469,505	-0.05(-0.12%)
Feb 28, 2019	45.06	45.07	45.04	45.07	1,746,241	-0.01(-0.02%)
Feb 27, 2019	45.07	45.08	45.06	45.08	1,313,528	+0.00(+0.00%)
Feb 26, 2019	45.08	45.09	45.07	45.08	965,592	+0.01(+0.02%)
Feb 25, 2019	45.06	45.07	45.05	45.07	1,082,139	+0.00(+0.00%)
Feb 22, 2019	45.04	45.08	45.04	45.07	1,283,483	+0.03(+0.06%)
Feb 21, 2019	45.04	45.04	45.03	45.04	1,639,022	+0.00(+0.00%)
Feb 20, 2019	45.05	45.07	45.04	45.04	1,135,902	-0.02(-0.04%)
Feb 19, 2019	45.04	45.06	45.04	45.06	942,246	+0.04(+0.08%)
Feb 15, 2019	45.04	45.04	45.03	45.03	992,956	-0.02(-0.04%)
Feb 14, 2019	45.06	45.06	45.03	45.04	1,080,378	+0.05(+0.10%)
Feb 13, 2019	45.01	45.02	45.00	45.00	1,148,107	-0.04(-0.08%)
Feb 12, 2019	45.04	45.04	45.02	45.04	1,955,603	-0.01(-0.02%)
Feb 11, 2019	45.04	45.04	45.02	45.04	5,476,113	+0.00(+0.00%)
Feb 08, 2019	45.05	45.06	45.04	45.04	5,749,903	+0.02(+0.04%)
Feb 07, 2019	45.03	45.04	45.02	45.03	5,771,787	+0.03(+0.06%)
Feb 06, 2019	45.00	45.01	44.98	45.00	1,612,747	+0.00(+0.00%)
Feb 05, 2019	44.98	45.00	44.98	45.00	742,769	+0.02(+0.04%)
Feb 04, 2019	44.99	44.99	44.97	44.98	936,499	+0.01(+0.02%)
Feb 01, 2019	45.00	45.02	44.97	44.97	1,400,647	-0.06(-0.14%)
Jan 31, 2019	45.02	45.04	45.01	45.03	1,036,111	+0.05(+0.10%)
Jan 30, 2019	44.94	44.99	44.93	44.99	1,359,863	+0.05(+0.10%)
Jan 29, 2019	44.93	44.94	44.92	44.94	1,523,325	+0.04(+0.08%)
Jan 28, 2019	44.90	44.93	44.90	44.91	777,845	+0.00(+0.00%)
Jan 25, 2019	44.93	44.93	44.90	44.91	1,024,397	-0.03(-0.06%)
Jan 24, 2019	44.93	44.94	44.93	44.94	878,326	+0.03(+0.06%)
Jan 23, 2019	44.89	44.92	44.88	44.91	951,997	+0.02(+0.04%)
Jan 22, 2019	44.91	44.92	44.89	44.89	1,190,173	+0.02(+0.04%)
Jan 18, 2019	44.89	44.90	44.86	44.87	861,568	-0.05(-0.10%)
Jan 17, 2019	44.92	44.92	44.89	44.92	1,223,147	+0.00(+0.00%)
Jan 16, 2019	44.90	44.92	44.90	44.92	6,151,890	+0.01(+0.02%)
Jan 15, 2019	44.94	44.94	44.91	44.91	540,433	+0.00(+0.00%)
Jan 14, 2019	44.92	44.94	44.91	44.91	812,957	+0.01(+0.02%)
Jan 11, 2019	44.90	44.92	44.90	44.90	1,581,856	+0.01(+0.02%)
Jan 10, 2019	44.91	44.92	44.88	44.89	877,473	+0.00(+0.00%)
Jan 09, 2019	44.86	44.89	44.85	44.89	907,521	+0.05(+0.10%)
Jan 08, 2019	44.86	44.88	44.85	44.85	1,861,417	-0.05(-0.12%)
Jan 07, 2019	44.94	44.94	44.89	44.90	729,237	-0.01(-0.02%)
Jan 04, 2019	44.94	44.94	44.91	44.91	1,299,183	-0.12(-0.26%)
Jan 03, 2019	44.93	45.03	44.92	45.03	1,989,751	+0.10(+0.22%)

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.