Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.38	45.57	45.28	45.36	1,553,483	-0.03(-0.07%)
Mar 28, 2019	45.91	46.19	45.34	45.39	788,861	-0.66(-1.44%)
Mar 27, 2019	46.18	46.24	45.90	46.06	725,624	-0.11(-0.23%)
Mar 26, 2019	45.89	46.19	45.77	46.16	860,494	+0.36(+0.79%)
Mar 25, 2019	45.54	45.81	45.24	45.80	983,557	+0.22(+0.48%)
Mar 22, 2019	45.69	46.01	45.51	45.58	1,629,111	-0.01(-0.02%)
Mar 21, 2019	44.55	45.70	44.55	45.59	1,167,704	+0.99(+2.22%)
Mar 20, 2019	44.78	44.98	44.30	44.60	1,249,781	-0.22(-0.49%)
Mar 19, 2019	45.16	45.35	44.69	44.82	770,948	-0.33(-0.73%)
Mar 18, 2019	45.06	45.46	44.90	45.15	1,093,537	+0.13(+0.29%)
Mar 15, 2019	44.90	45.21	44.75	45.02	1,573,398	+0.16(+0.36%)
Mar 14, 2019	44.84	45.27	44.76	44.85	857,479	+0.04(+0.09%)
Mar 13, 2019	44.52	44.94	44.42	44.81	1,081,278	+0.27(+0.60%)
Mar 12, 2019	44.64	44.69	44.41	44.54	1,175,809	-0.15(-0.35%)
Mar 11, 2019	44.40	44.70	44.37	44.70	661,859	+0.23(+0.51%)
Mar 08, 2019	44.37	44.54	44.02	44.47	721,936	+0.04(+0.09%)
Mar 07, 2019	44.32	44.71	44.17	44.43	1,265,105	+0.40(+0.91%)
Mar 06, 2019	44.47	44.68	44.03	44.03	1,189,818	-0.40(-0.90%)
Mar 05, 2019	44.58	44.79	44.37	44.43	793,107	-0.29(-0.66%)
Mar 04, 2019	44.56	44.76	44.01	44.72	1,143,523	+0.33(+0.73%)
Mar 01, 2019	44.77	44.91	44.10	44.40	1,003,910	-0.33(-0.73%)
Feb 28, 2019	44.91	45.11	44.62	44.72	1,361,823	-0.17(-0.38%)
Feb 27, 2019	44.21	44.96	44.18	44.89	1,247,959	+0.42(+0.95%)
Feb 26, 2019	44.73	44.89	44.45	44.47	1,272,832	-0.11(-0.26%)
Feb 25, 2019	44.80	45.16	44.19	44.58	1,303,545	+0.30(+0.68%)
Feb 22, 2019	43.89	44.42	43.61	44.28	960,577	+0.49(+1.12%)
Feb 21, 2019	43.44	43.84	43.30	43.79	982,803	+0.24(+0.56%)
Feb 20, 2019	43.53	43.66	43.16	43.55	1,369,191	-0.07(-0.15%)
Feb 19, 2019	43.64	43.79	43.35	43.61	1,132,404	+0.08(+0.19%)
Feb 15, 2019	43.20	43.70	43.20	43.53	902,267	+0.33(+0.77%)
Feb 14, 2019	43.35	43.70	43.17	43.20	1,268,880	+0.02(+0.06%)
Feb 13, 2019	42.49	43.22	42.49	43.17	1,507,159	+0.62(+1.45%)
Feb 12, 2019	42.99	43.00	42.34	42.56	1,497,443	-0.42(-0.97%)
Feb 11, 2019	43.15	43.48	42.69	42.97	1,097,365	-0.37(-0.86%)
Feb 08, 2019	43.00	43.61	42.91	43.35	1,440,681	+0.53(+1.24%)
Feb 07, 2019	42.40	42.89	41.96	42.82	2,291,625	+0.26(+0.61%)
Feb 06, 2019	44.97	45.43	41.59	42.56	2,550,931	-3.83(-8.25%)
Feb 05, 2019	46.13	46.49	45.71	46.38	889,204	+0.23(+0.49%)
Feb 04, 2019	46.30	46.30	45.48	46.16	762,284	-0.33(-0.70%)
Feb 01, 2019	46.30	46.66	46.23	46.48	1,132,192	+0.02(+0.05%)
Jan 31, 2019	45.83	46.55	45.70	46.46	1,564,000	+0.64(+1.39%)
Jan 30, 2019	45.20	45.94	45.16	45.82	684,705	+0.64(+1.42%)
Jan 29, 2019	45.26	45.75	45.11	45.18	1,001,363	-0.16(-0.36%)
Jan 28, 2019	45.55	45.66	45.02	45.34	585,942	-0.24(-0.52%)
Jan 25, 2019	46.06	46.12	45.46	45.58	934,184	-0.48(-1.04%)
Jan 24, 2019	45.37	46.11	45.10	46.06	778,783	+0.74(+1.64%)
Jan 23, 2019	45.25	45.62	45.14	45.32	791,508	+0.00(+0.00%)
Jan 22, 2019	45.20	45.33	44.86	45.32	1,554,507	+0.33(+0.72%)
Jan 18, 2019	45.07	45.29	44.80	44.99	671,606	-0.10(-0.22%)
Jan 17, 2019	44.39	45.19	44.39	45.09	872,583	+0.51(+1.13%)
Jan 16, 2019	44.22	44.68	44.11	44.58	792,984	+0.40(+0.90%)
Jan 15, 2019	43.69	44.46	43.69	44.18	1,052,204	+0.53(+1.21%)
Jan 14, 2019	44.05	44.09	43.41	43.66	995,701	-0.60(-1.36%)
Jan 11, 2019	44.89	44.89	44.05	44.26	862,248	-0.57(-1.27%)
Jan 10, 2019	44.14	44.87	44.01	44.83	978,169	+0.82(+1.87%)
Jan 09, 2019	44.44	44.50	43.70	44.01	736,717	-0.46(-1.03%)
Jan 08, 2019	44.28	44.63	43.80	44.46	1,344,432	+0.33(+0.76%)
Jan 07, 2019	43.93	44.25	43.70	44.13	1,472,038	+0.09(+0.20%)
Jan 04, 2019	42.92	44.21	42.90	44.04	1,391,946	+0.94(+2.17%)
Jan 03, 2019	42.56	43.24	42.49	43.10	1,118,648	+0.53(+1.24%)

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.