Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.67	47.77	47.19	47.32	1,068,262	-0.25(-0.53%)
Mar 28, 2019	47.25	47.62	46.99	47.57	520,114	+0.48(+1.03%)
Mar 27, 2019	47.67	47.71	46.89	47.09	815,331	-0.44(-0.92%)
Mar 26, 2019	46.93	47.52	46.70	47.52	647,528	+0.77(+1.64%)
Mar 25, 2019	46.70	46.79	46.34	46.76	713,644	+0.14(+0.29%)
Mar 22, 2019	47.14	47.40	46.54	46.62	949,606	-0.51(-1.09%)
Mar 21, 2019	46.37	47.22	46.16	47.13	987,936	+0.73(+1.57%)
Mar 20, 2019	46.37	46.85	46.09	46.41	1,099,503	-0.01(-0.02%)
Mar 19, 2019	46.86	46.86	46.37	46.42	472,001	-0.36(-0.77%)
Mar 18, 2019	47.13	47.27	46.50	46.78	615,182	-0.31(-0.66%)
Mar 15, 2019	47.21	47.39	47.01	47.09	1,186,750	-0.06(-0.12%)
Mar 14, 2019	47.31	47.31	46.98	47.14	662,499	-0.05(-0.10%)
Mar 13, 2019	47.19	47.49	47.06	47.19	814,867	+0.08(+0.16%)
Mar 12, 2019	47.39	47.56	47.03	47.11	820,574	-0.16(-0.35%)
Mar 11, 2019	46.85	47.30	46.52	47.28	584,322	+0.63(+1.35%)
Mar 08, 2019	46.33	46.71	46.31	46.65	1,120,911	+0.32(+0.69%)
Mar 07, 2019	46.51	46.98	46.20	46.33	1,138,374	-0.10(-0.21%)
Mar 06, 2019	46.67	46.85	46.35	46.43	424,452	-0.18(-0.39%)
Mar 05, 2019	46.26	46.83	46.14	46.61	585,468	+0.33(+0.71%)
Mar 04, 2019	46.09	46.35	45.73	46.28	850,055	+0.31(+0.67%)
Mar 01, 2019	45.93	46.07	45.27	45.97	825,255	+0.11(+0.23%)
Feb 28, 2019	46.07	46.69	45.77	45.86	1,233,294	-0.21(-0.46%)
Feb 27, 2019	46.23	46.23	45.54	46.08	789,748	-0.27(-0.59%)
Feb 26, 2019	46.39	46.46	46.11	46.35	708,632	+0.07(+0.15%)
Feb 25, 2019	46.21	46.44	45.87	46.28	796,876	+0.16(+0.36%)
Feb 22, 2019	46.21	46.56	46.07	46.12	724,536	-0.09(-0.19%)
Feb 21, 2019	46.07	46.28	45.77	46.20	695,413	+0.13(+0.27%)
Feb 20, 2019	46.12	46.15	45.57	46.08	617,975	-0.04(-0.08%)
Feb 19, 2019	46.01	46.42	45.96	46.12	740,396	+0.05(+0.11%)
Feb 15, 2019	46.18	46.38	45.90	46.07	797,186	+0.06(+0.13%)
Feb 14, 2019	45.93	46.42	45.82	46.01	853,137	+0.10(+0.21%)
Feb 13, 2019	45.56	46.02	45.45	45.91	738,690	+0.23(+0.51%)
Feb 12, 2019	45.99	46.05	45.41	45.68	912,365	-0.27(-0.59%)
Feb 11, 2019	46.20	46.30	45.89	45.95	1,212,270	-0.15(-0.32%)
Feb 08, 2019	46.10	46.65	45.84	46.10	866,533	-0.22(-0.48%)
Feb 07, 2019	45.57	46.43	45.29	46.32	748,655	+0.71(+1.55%)
Feb 06, 2019	45.54	45.76	45.01	45.61	950,314	-0.06(-0.13%)
Feb 05, 2019	45.93	46.35	44.60	45.67	1,754,736	-0.11(-0.23%)
Feb 04, 2019	45.15	45.79	44.91	45.78	748,189	+0.54(+1.20%)
Feb 01, 2019	45.61	45.77	44.35	45.23	1,168,174	-0.45(-0.98%)
Jan 31, 2019	45.09	45.72	44.73	45.68	1,387,073	+0.48(+1.07%)
Jan 30, 2019	44.79	45.45	44.69	45.20	1,291,240	+0.38(+0.84%)
Jan 29, 2019	44.54	44.90	44.51	44.82	600,993	+0.21(+0.48%)
Jan 28, 2019	44.01	44.61	43.80	44.60	904,507	+0.40(+0.90%)
Jan 25, 2019	43.70	44.21	43.69	44.21	658,078	+0.63(+1.45%)
Jan 24, 2019	43.30	43.75	43.10	43.58	687,974	+0.10(+0.22%)
Jan 23, 2019	43.08	43.50	42.95	43.48	807,011	+0.48(+1.13%)
Jan 22, 2019	43.19	43.43	42.70	43.00	1,287,411	-0.25(-0.58%)
Jan 18, 2019	43.02	43.26	42.75	43.25	625,881	+0.41(+0.95%)
Jan 17, 2019	42.42	42.85	42.30	42.84	1,064,866	+0.39(+0.91%)
Jan 16, 2019	42.63	42.73	42.10	42.45	1,113,903	-0.04(-0.09%)
Jan 15, 2019	42.16	42.89	42.16	42.49	1,178,594	+0.02(+0.05%)
Jan 14, 2019	42.42	42.66	42.19	42.47	1,225,227	-0.13(-0.30%)
Jan 11, 2019	42.25	42.62	42.02	42.60	732,379	+0.38(+0.90%)
Jan 10, 2019	41.62	42.36	41.41	42.22	1,036,718	+0.59(+1.42%)
Jan 09, 2019	41.77	41.77	41.19	41.63	747,995	+0.08(+0.19%)
Jan 08, 2019	40.79	41.89	40.64	41.55	1,318,141	+0.91(+2.24%)
Jan 07, 2019	40.20	40.97	39.98	40.64	1,183,638	+0.61(+1.52%)
Jan 04, 2019	39.53	40.33	39.34	40.03	690,378	+0.64(+1.62%)
Jan 03, 2019	39.50	40.05	39.32	39.39	1,072,041	-0.19(-0.49%)

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.