Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.68	46.80	46.48	46.79	389,388	+0.44(+0.95%)
Mar 28, 2019	46.35	46.53	46.05	46.35	270,058	+0.08(+0.17%)
Mar 27, 2019	46.71	46.71	45.88	46.27	479,965	-0.36(-0.77%)
Mar 26, 2019	46.88	47.15	46.35	46.64	368,370	+0.14(+0.30%)
Mar 25, 2019	46.52	46.64	46.17	46.50	1,063,428	-0.19(-0.41%)
Mar 22, 2019	47.59	47.80	46.66	46.69	593,042	-1.16(-2.43%)
Mar 21, 2019	46.79	47.90	46.79	47.85	863,732	+1.05(+2.25%)
Mar 20, 2019	46.65	47.13	46.42	46.80	454,243	+0.02(+0.05%)
Mar 19, 2019	46.77	46.93	46.59	46.77	430,392	+0.20(+0.42%)
Mar 18, 2019	46.47	46.75	46.30	46.58	1,322,650	+0.09(+0.18%)
Mar 15, 2019	46.22	46.70	46.22	46.49	568,498	+0.35(+0.75%)
Mar 14, 2019	46.19	46.31	46.10	46.15	226,666	-0.04(-0.09%)
Mar 13, 2019	46.13	46.45	46.10	46.19	433,167	+0.26(+0.57%)
Mar 12, 2019	45.74	46.08	45.65	45.92	291,776	+0.31(+0.67%)
Mar 11, 2019	44.86	45.65	44.86	45.62	432,271	+0.98(+2.20%)
Mar 08, 2019	44.01	44.64	43.88	44.63	640,631	+0.02(+0.04%)
Mar 07, 2019	44.93	44.93	44.47	44.62	577,122	-0.47(-1.03%)
Mar 06, 2019	45.31	45.36	45.02	45.08	197,670	-0.23(-0.50%)
Mar 05, 2019	45.29	45.44	45.02	45.31	316,431	+0.01(+0.03%)
Mar 04, 2019	45.58	45.69	44.75	45.30	1,483,207	-0.06(-0.13%)
Mar 01, 2019	45.38	45.43	44.98	45.35	584,392	+0.32(+0.71%)
Feb 28, 2019	45.04	45.20	44.92	45.04	263,335	-0.17(-0.37%)
Feb 27, 2019	45.05	45.25	44.72	45.20	293,765	-0.03(-0.07%)
Feb 26, 2019	45.03	45.37	45.03	45.23	266,668	+0.05(+0.11%)
Feb 25, 2019	45.30	45.49	45.16	45.18	386,615	+0.27(+0.60%)
Feb 22, 2019	44.55	44.93	44.55	44.92	285,675	+0.57(+1.28%)
Feb 21, 2019	44.36	44.54	44.12	44.35	818,373	-0.10(-0.23%)
Feb 20, 2019	44.49	44.68	44.24	44.45	336,062	-0.01(-0.02%)
Feb 19, 2019	44.26	44.60	44.26	44.46	708,296	+0.08(+0.19%)
Feb 15, 2019	44.57	44.58	44.20	44.38	487,808	+0.16(+0.36%)
Feb 14, 2019	43.98	44.35	43.95	44.22	400,887	+0.10(+0.23%)
Feb 13, 2019	44.30	44.45	44.08	44.12	1,766,593	-0.01(-0.03%)
Feb 12, 2019	43.83	44.19	43.83	44.13	1,005,150	+0.61(+1.40%)
Feb 11, 2019	43.67	43.81	43.44	43.52	411,320	-0.02(-0.06%)
Feb 08, 2019	42.90	43.55	42.89	43.55	493,106	+0.22(+0.51%)
Feb 07, 2019	43.55	43.68	43.02	43.32	689,970	-0.67(-1.52%)
Feb 06, 2019	44.07	44.21	43.82	43.99	625,446	-0.01(-0.03%)
Feb 05, 2019	43.66	44.03	43.66	44.01	572,928	+0.40(+0.91%)
Feb 04, 2019	42.88	43.61	42.84	43.61	768,382	+0.77(+1.79%)
Feb 01, 2019	42.73	43.12	42.72	42.84	532,636	+0.13(+0.29%)
Jan 31, 2019	42.41	42.99	42.37	42.72	1,018,134	+0.54(+1.28%)
Jan 30, 2019	41.54	42.29	41.40	42.18	632,394	+1.25(+3.05%)
Jan 29, 2019	41.46	41.46	40.86	40.93	213,201	-0.51(-1.22%)
Jan 28, 2019	41.40	41.46	41.14	41.44	315,262	-0.56(-1.33%)
Jan 25, 2019	41.63	42.08	41.55	41.99	651,634	+0.67(+1.62%)
Jan 24, 2019	41.13	41.43	41.04	41.33	647,465	+0.33(+0.81%)
Jan 23, 2019	41.10	41.34	40.54	40.99	450,112	+0.07(+0.18%)
Jan 22, 2019	41.40	41.40	40.62	40.92	1,347,851	-0.78(-1.86%)
Jan 18, 2019	41.47	41.87	41.28	41.70	691,164	+0.61(+1.48%)
Jan 17, 2019	40.66	41.30	40.63	41.09	723,399	+0.29(+0.72%)
Jan 16, 2019	40.84	41.11	40.77	40.80	550,416	+0.00(+0.01%)
Jan 15, 2019	40.16	40.87	40.11	40.79	534,450	+0.76(+1.91%)
Jan 14, 2019	40.02	40.16	39.84	40.03	395,610	-0.38(-0.93%)
Jan 11, 2019	40.29	40.46	40.14	40.41	258,371	-0.10(-0.24%)
Jan 10, 2019	40.12	40.52	39.90	40.50	610,380	+0.11(+0.27%)
Jan 09, 2019	40.16	40.58	40.04	40.40	1,677,568	+0.41(+1.02%)
Jan 08, 2019	39.94	40.09	39.45	39.99	677,878	+0.44(+1.11%)
Jan 07, 2019	39.24	39.77	39.16	39.55	912,483	+0.33(+0.84%)
Jan 04, 2019	38.13	39.36	38.09	39.21	973,579	+1.71(+4.55%)
Jan 03, 2019	38.42	38.53	37.46	37.51	1,334,501	-1.82(-4.63%)

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.