Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.17	46.18	45.98	46.16	34,020	+0.24(+0.52%)
Mar 28, 2019	45.92	46.01	45.78	45.92	52,766	-0.10(-0.22%)
Mar 27, 2019	46.19	46.20	45.74	46.02	150,432	-0.06(-0.13%)
Mar 26, 2019	46.10	46.19	45.99	46.08	22,181	+0.31(+0.67%)
Mar 25, 2019	45.73	45.84	45.59	45.78	85,958	-0.03(-0.07%)
Mar 22, 2019	46.17	46.19	45.75	45.81	21,937	-0.88(-1.88%)
Mar 21, 2019	46.39	46.69	46.39	46.69	41,077	+0.07(+0.15%)
Mar 20, 2019	46.52	46.83	46.30	46.62	67,115	+0.03(+0.07%)
Mar 19, 2019	46.87	46.87	46.50	46.59	164,753	-0.03(-0.07%)
Mar 18, 2019	46.43	46.62	46.38	46.62	577,080	+0.26(+0.57%)
Mar 15, 2019	46.19	46.37	46.19	46.36	165,877	+0.43(+0.93%)
Mar 14, 2019	45.92	45.97	45.83	45.93	108,410	-0.03(-0.06%)
Mar 13, 2019	45.69	45.96	45.69	45.95	67,842	+0.36(+0.79%)
Mar 12, 2019	45.56	45.62	45.48	45.60	153,464	+0.05(+0.11%)
Mar 11, 2019	45.19	45.55	45.19	45.55	179,717	+0.47(+1.04%)
Mar 08, 2019	44.89	45.09	44.87	45.08	195,909	-0.11(-0.25%)
Mar 07, 2019	45.56	45.57	45.13	45.19	53,997	-0.55(-1.19%)
Mar 06, 2019	45.97	45.97	45.71	45.73	74,136	-0.19(-0.41%)
Mar 05, 2019	45.84	46.00	45.80	45.92	123,879	+0.03(+0.07%)
Mar 04, 2019	46.08	46.08	45.70	45.89	93,607	-0.09(-0.19%)
Mar 01, 2019	46.07	46.14	45.87	45.97	70,151	+0.24(+0.52%)
Feb 28, 2019	45.80	45.91	45.72	45.73	83,183	-0.16(-0.35%)
Feb 27, 2019	45.99	46.01	45.84	45.90	62,330	-0.17(-0.37%)
Feb 26, 2019	45.92	46.12	45.92	46.07	58,999	+0.23(+0.50%)
Feb 25, 2019	45.98	45.99	45.80	45.84	58,121	+0.11(+0.24%)
Feb 22, 2019	45.71	45.79	45.64	45.72	98,071	+0.20(+0.43%)
Feb 21, 2019	45.65	45.65	45.45	45.53	215,729	-0.19(-0.41%)
Feb 20, 2019	45.58	45.86	45.58	45.72	100,299	+0.18(+0.39%)
Feb 19, 2019	45.20	45.61	45.20	45.54	99,562	+0.26(+0.56%)
Feb 15, 2019	45.09	45.31	45.05	45.28	69,213	+0.56(+1.26%)
Feb 14, 2019	44.68	44.85	44.56	44.72	116,359	+0.03(+0.06%)
Feb 13, 2019	44.82	44.90	44.68	44.69	61,470	+0.00(+0.00%)
Feb 12, 2019	44.45	44.69	44.43	44.69	1,359,902	+0.69(+1.57%)
Feb 11, 2019	44.08	44.17	43.94	44.00	298,954	-0.08(-0.17%)
Feb 08, 2019	44.03	44.10	43.83	44.08	187,814	-0.20(-0.46%)
Feb 07, 2019	44.49	44.58	44.18	44.28	226,662	-0.53(-1.18%)
Feb 06, 2019	45.03	45.04	44.80	44.81	292,874	-0.31(-0.68%)
Feb 05, 2019	45.03	45.12	44.97	45.12	104,627	+0.34(+0.76%)
Feb 04, 2019	44.60	44.78	44.51	44.78	69,038	+0.15(+0.34%)
Feb 01, 2019	44.66	44.69	44.51	44.62	72,850	+0.05(+0.11%)
Jan 31, 2019	44.59	44.72	44.52	44.57	228,334	-0.04(-0.10%)
Jan 30, 2019	44.32	44.75	44.22	44.62	110,965	+0.46(+1.04%)
Jan 29, 2019	44.29	44.34	44.14	44.16	87,872	+0.15(+0.35%)
Jan 28, 2019	43.94	44.03	43.82	44.00	158,450	-0.23(-0.52%)
Jan 25, 2019	44.18	44.25	44.12	44.23	122,589	+0.55(+1.25%)
Jan 24, 2019	43.69	43.78	43.53	43.69	99,648	+0.06(+0.14%)
Jan 23, 2019	43.78	43.85	43.47	43.63	76,544	+0.15(+0.35%)
Jan 22, 2019	43.73	43.75	43.39	43.47	182,961	-0.65(-1.47%)
Jan 18, 2019	44.13	44.19	44.00	44.12	235,794	+0.41(+0.94%)
Jan 17, 2019	43.28	43.80	43.28	43.71	45,245	+0.22(+0.51%)
Jan 16, 2019	43.39	43.60	43.39	43.49	197,267	+0.08(+0.18%)
Jan 15, 2019	43.33	43.43	43.24	43.41	327,127	+0.30(+0.69%)
Jan 14, 2019	43.07	43.28	43.05	43.12	85,286	-0.16(-0.37%)
Jan 11, 2019	43.30	43.41	43.25	43.28	279,317	-0.31(-0.70%)
Jan 10, 2019	43.33	43.64	43.33	43.59	45,551	+0.16(+0.37%)
Jan 09, 2019	43.41	43.54	43.29	43.42	198,485	+0.43(+0.99%)
Jan 08, 2019	43.10	43.12	42.83	43.00	283,632	+0.36(+0.84%)
Jan 07, 2019	42.57	42.89	42.49	42.64	214,504	+0.15(+0.36%)
Jan 04, 2019	41.90	42.59	41.90	42.49	90,094	+1.27(+3.08%)
Jan 03, 2019	41.48	41.58	41.17	41.22	143,835	-0.32(-0.78%)

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.