Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.69	46.81	46.48	46.80	389,357	+0.44(+0.95%)
Mar 28, 2019	46.35	46.53	46.06	46.36	270,037	+0.08(+0.17%)
Mar 27, 2019	46.72	46.72	45.89	46.28	479,927	-0.36(-0.77%)
Mar 26, 2019	46.88	47.15	46.36	46.64	368,341	+0.14(+0.30%)
Mar 25, 2019	46.52	46.64	46.17	46.50	1,063,345	-0.19(-0.41%)
Mar 22, 2019	47.60	47.81	46.66	46.69	592,996	-1.16(-2.43%)
Mar 21, 2019	46.79	47.90	46.79	47.85	863,664	+1.05(+2.25%)
Mar 20, 2019	46.65	47.13	46.43	46.80	454,208	+0.02(+0.05%)
Mar 19, 2019	46.77	46.94	46.59	46.78	430,358	+0.20(+0.42%)
Mar 18, 2019	46.47	46.75	46.31	46.58	1,322,546	+0.09(+0.18%)
Mar 15, 2019	46.22	46.71	46.22	46.50	568,454	+0.35(+0.75%)
Mar 14, 2019	46.19	46.31	46.10	46.15	226,648	-0.04(-0.08%)
Mar 13, 2019	46.14	46.45	46.11	46.19	433,133	+0.26(+0.57%)
Mar 12, 2019	45.74	46.08	45.65	45.93	291,753	+0.31(+0.67%)
Mar 11, 2019	44.86	45.66	44.86	45.62	432,237	+0.98(+2.20%)
Mar 08, 2019	44.02	44.64	43.88	44.64	640,580	+0.02(+0.04%)
Mar 07, 2019	44.93	44.93	44.47	44.62	577,076	-0.47(-1.03%)
Mar 06, 2019	45.32	45.36	45.03	45.09	197,655	-0.23(-0.50%)
Mar 05, 2019	45.29	45.44	45.03	45.31	316,406	+0.01(+0.03%)
Mar 04, 2019	45.59	45.69	44.75	45.30	1,483,091	-0.06(-0.13%)
Mar 01, 2019	45.39	45.43	44.99	45.36	584,346	+0.32(+0.71%)
Feb 28, 2019	45.04	45.21	44.93	45.04	263,314	-0.17(-0.37%)
Feb 27, 2019	45.05	45.25	44.73	45.21	293,742	-0.03(-0.07%)
Feb 26, 2019	45.03	45.37	45.03	45.24	266,647	+0.05(+0.11%)
Feb 25, 2019	45.30	45.49	45.16	45.19	386,585	+0.27(+0.60%)
Feb 22, 2019	44.56	44.94	44.56	44.92	285,653	+0.57(+1.28%)
Feb 21, 2019	44.36	44.54	44.12	44.35	818,309	-0.10(-0.23%)
Feb 20, 2019	44.49	44.69	44.24	44.45	336,035	-0.01(-0.02%)
Feb 19, 2019	44.27	44.60	44.27	44.46	708,241	+0.08(+0.19%)
Feb 15, 2019	44.57	44.58	44.20	44.38	487,770	+0.16(+0.36%)
Feb 14, 2019	43.98	44.35	43.95	44.22	400,856	+0.10(+0.23%)
Feb 13, 2019	44.30	44.45	44.08	44.12	1,766,454	-0.01(-0.03%)
Feb 12, 2019	43.83	44.19	43.83	44.14	1,005,072	+0.61(+1.40%)
Feb 11, 2019	43.67	43.81	43.44	43.52	411,287	-0.02(-0.06%)
Feb 08, 2019	42.90	43.55	42.89	43.55	493,067	+0.22(+0.51%)
Feb 07, 2019	43.55	43.68	43.02	43.33	689,916	-0.67(-1.52%)
Feb 06, 2019	44.08	44.22	43.82	44.00	625,397	-0.01(-0.03%)
Feb 05, 2019	43.67	44.04	43.67	44.01	572,883	+0.39(+0.91%)
Feb 04, 2019	42.88	43.62	42.85	43.62	768,322	+0.77(+1.79%)
Feb 01, 2019	42.73	43.12	42.72	42.85	532,594	+0.13(+0.29%)
Jan 31, 2019	42.41	42.99	42.37	42.72	1,018,054	+0.54(+1.28%)
Jan 30, 2019	41.54	42.29	41.40	42.18	632,345	+1.25(+3.05%)
Jan 29, 2019	41.47	41.47	40.86	40.93	213,184	-0.51(-1.22%)
Jan 28, 2019	41.40	41.46	41.15	41.44	315,237	-0.56(-1.33%)
Jan 25, 2019	41.63	42.09	41.56	42.00	651,583	+0.67(+1.61%)
Jan 24, 2019	41.14	41.43	41.05	41.33	647,414	+0.33(+0.81%)
Jan 23, 2019	41.10	41.35	40.55	41.00	450,077	+0.07(+0.18%)
Jan 22, 2019	41.41	41.41	40.62	40.92	1,347,746	-0.78(-1.86%)
Jan 18, 2019	41.48	41.87	41.29	41.70	691,110	+0.61(+1.48%)
Jan 17, 2019	40.66	41.31	40.63	41.09	723,342	+0.29(+0.72%)
Jan 16, 2019	40.84	41.12	40.77	40.80	550,373	+0.00(+0.01%)
Jan 15, 2019	40.16	40.88	40.11	40.80	534,408	+0.76(+1.91%)
Jan 14, 2019	40.02	40.16	39.84	40.03	395,579	-0.38(-0.93%)
Jan 11, 2019	40.30	40.46	40.15	40.41	258,351	-0.10(-0.24%)
Jan 10, 2019	40.12	40.53	39.91	40.51	610,332	+0.11(+0.27%)
Jan 09, 2019	40.16	40.58	40.04	40.40	1,677,437	+0.41(+1.02%)
Jan 08, 2019	39.94	40.09	39.46	39.99	677,825	+0.44(+1.11%)
Jan 07, 2019	39.25	39.77	39.16	39.55	912,411	+0.33(+0.84%)
Jan 04, 2019	38.13	39.36	38.09	39.22	973,503	+1.71(+4.55%)
Jan 03, 2019	38.42	38.53	37.47	37.51	1,334,396	-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.