Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	53.66	53.88	51.82	53.78	180,738	+0.16(+0.29%)
Mar 28, 2019	53.96	54.06	53.39	53.62	31,483	-0.38(-0.70%)
Mar 27, 2019	54.19	54.19	53.76	54.00	24,100	-0.19(-0.36%)
Mar 26, 2019	53.76	54.20	53.76	54.19	19,021	+0.39(+0.72%)
Mar 25, 2019	53.64	53.93	53.64	53.81	47,063	+0.00(+0.00%)
Mar 22, 2019	53.25	54.07	53.25	53.81	94,280	+0.53(+1.00%)
Mar 21, 2019	53.14	53.37	52.92	53.27	9,357	+0.20(+0.38%)
Mar 20, 2019	53.02	53.40	52.96	53.07	4,998	+0.05(+0.09%)
Mar 19, 2019	53.31	53.31	52.87	53.02	59,750	-0.39(-0.73%)
Mar 18, 2019	53.67	53.67	53.27	53.41	80,813	-0.04(-0.07%)
Mar 15, 2019	53.58	53.70	53.25	53.45	6,484	+0.03(+0.05%)
Mar 14, 2019	53.72	53.72	53.13	53.42	10,715	+0.07(+0.13%)
Mar 13, 2019	53.22	53.39	53.20	53.35	52,298	+0.08(+0.14%)
Mar 12, 2019	53.32	53.32	53.00	53.27	314,721	+0.08(+0.14%)
Mar 11, 2019	52.92	53.21	52.92	53.19	467,393	+0.18(+0.34%)
Mar 08, 2019	52.79	53.01	52.63	53.01	3,655	+0.36(+0.69%)
Mar 07, 2019	52.91	52.91	52.65	52.65	85,291	-0.24(-0.45%)
Mar 06, 2019	53.04	53.04	52.71	52.89	220,145	-0.12(-0.23%)
Mar 05, 2019	52.89	53.08	52.81	53.01	236,555	-0.06(-0.11%)
Mar 04, 2019	52.94	53.07	52.75	53.07	82,355	+0.22(+0.42%)
Mar 01, 2019	53.08	53.10	52.77	52.85	328,805	-0.18(-0.34%)
Feb 28, 2019	52.87	53.27	52.75	53.03	139,597	+0.20(+0.38%)
Feb 27, 2019	52.60	52.86	52.57	52.83	636,531	+0.27(+0.51%)
Feb 26, 2019	52.76	52.99	52.56	52.56	234,690	-0.38(-0.72%)
Feb 25, 2019	53.32	53.32	52.73	52.94	181,438	-0.34(-0.65%)
Feb 22, 2019	52.77	53.29	52.77	53.29	6,893	+0.45(+0.85%)
Feb 21, 2019	52.64	52.94	52.42	52.84	67,128	+0.12(+0.24%)
Feb 20, 2019	52.39	52.73	52.11	52.71	24,591	+0.55(+1.05%)
Feb 19, 2019	51.96	52.20	51.93	52.17	54,596	+0.20(+0.39%)
Feb 15, 2019	52.28	52.28	51.95	51.97	44,286	-0.02(-0.04%)
Feb 14, 2019	52.00	52.03	51.95	51.99	35,341	-0.19(-0.37%)
Feb 13, 2019	52.32	52.32	51.89	52.18	66,518	+0.07(+0.13%)
Feb 12, 2019	51.93	52.19	51.90	52.11	111,850	+0.06(+0.11%)
Feb 11, 2019	52.14	52.14	51.81	52.05	171,839	+0.12(+0.24%)
Feb 08, 2019	52.08	52.08	51.64	51.93	10,131	+0.07(+0.13%)
Feb 07, 2019	51.60	51.86	51.26	51.86	106,432	+0.40(+0.78%)
Feb 06, 2019	51.86	51.86	51.28	51.46	14,457	-0.08(-0.15%)
Feb 05, 2019	51.88	51.88	51.37	51.54	5,155	+0.03(+0.06%)
Feb 04, 2019	51.44	51.54	51.10	51.51	73,909	-0.09(-0.17%)
Feb 01, 2019	52.58	52.58	51.48	51.59	142,259	-0.56(-1.06%)
Jan 31, 2019	50.90	52.15	50.90	52.15	148,248	+1.09(+2.14%)
Jan 30, 2019	50.91	51.24	50.91	51.06	3,267	+0.02(+0.04%)
Jan 29, 2019	50.66	51.36	50.66	51.04	4,393	+0.40(+0.79%)
Jan 28, 2019	50.92	51.04	50.64	50.64	9,213	-0.18(-0.36%)
Jan 25, 2019	51.35	51.35	50.67	50.82	8,251	-0.34(-0.66%)
Jan 24, 2019	50.55	51.15	50.48	51.15	751,774	+0.39(+0.77%)
Jan 23, 2019	50.58	50.77	50.44	50.76	36,175	+0.29(+0.57%)
Jan 22, 2019	50.62	50.71	50.32	50.47	27,479	-0.12(-0.25%)
Jan 18, 2019	50.68	50.78	50.42	50.60	113,745	-0.06(-0.11%)
Jan 17, 2019	50.22	50.67	50.22	50.66	56,144	+0.24(+0.47%)
Jan 16, 2019	50.15	50.42	50.15	50.42	2,071	+0.31(+0.61%)
Jan 15, 2019	49.78	50.33	49.78	50.11	232,007	+0.22(+0.44%)
Jan 14, 2019	50.23	50.36	49.63	49.89	55,124	-0.38(-0.76%)
Jan 11, 2019	50.45	50.45	50.04	50.27	142,259	-0.28(-0.55%)
Jan 10, 2019	50.02	50.55	49.79	50.55	38,779	+0.91(+1.83%)
Jan 09, 2019	50.17	50.17	49.64	49.64	58,920	-0.50(-0.99%)
Jan 08, 2019	49.97	50.14	49.76	50.14	306,777	+0.26(+0.52%)
Jan 07, 2019	49.78	49.99	49.76	49.88	383,582	-0.11(-0.23%)
Jan 04, 2019	49.20	50.00	49.20	50.00	11,489	+0.47(+0.95%)
Jan 03, 2019	49.13	49.79	49.13	49.53	110,165	+0.17(+0.35%)

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.