Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.22	46.24	46.18	46.24	430,768	-0.03(-0.06%)
Mar 28, 2019	46.25	46.26	46.19	46.26	587,606	+0.01(+0.02%)
Mar 27, 2019	46.27	46.33	46.25	46.26	436,997	+0.04(+0.08%)
Mar 26, 2019	46.19	46.24	46.14	46.22	463,242	+0.04(+0.08%)
Mar 25, 2019	46.14	46.23	46.11	46.18	461,519	+0.04(+0.08%)
Mar 22, 2019	46.11	46.19	46.09	46.15	1,120,066	+0.12(+0.27%)
Mar 21, 2019	46.02	46.03	46.00	46.03	1,130,975	+0.04(+0.08%)
Mar 20, 2019	45.89	46.03	45.87	45.99	385,826	+0.10(+0.21%)
Mar 19, 2019	45.87	45.91	45.84	45.89	488,904	+0.02(+0.05%)
Mar 18, 2019	45.86	45.88	45.84	45.87	642,318	+0.01(+0.03%)
Mar 15, 2019	45.85	45.88	45.83	45.86	383,320	+0.03(+0.06%)
Mar 14, 2019	45.85	45.85	45.80	45.83	471,797	-0.02(-0.04%)
Mar 13, 2019	45.84	45.87	45.80	45.85	646,940	+0.00(+0.00%)
Mar 12, 2019	45.79	45.86	45.78	45.85	486,791	+0.11(+0.23%)
Mar 11, 2019	45.76	45.78	45.73	45.74	1,963,766	-0.01(-0.02%)
Mar 08, 2019	45.73	45.78	45.71	45.75	433,826	+0.04(+0.10%)
Mar 07, 2019	45.65	45.73	45.65	45.71	523,916	+0.06(+0.14%)
Mar 06, 2019	45.59	45.65	45.59	45.65	434,906	+0.08(+0.17%)
Mar 05, 2019	45.55	45.60	45.53	45.57	2,236,755	+0.02(+0.04%)
Mar 04, 2019	45.54	45.60	45.53	45.55	539,764	+0.04(+0.10%)
Mar 01, 2019	45.54	45.58	45.50	45.50	532,459	-0.09(-0.20%)
Feb 28, 2019	45.63	45.63	45.56	45.60	1,423,592	-0.05(-0.12%)
Feb 27, 2019	45.67	45.67	45.61	45.65	721,040	-0.04(-0.10%)
Feb 26, 2019	45.66	45.69	45.63	45.69	459,156	+0.06(+0.13%)
Feb 25, 2019	45.66	45.69	45.62	45.63	1,929,319	-0.05(-0.12%)
Feb 22, 2019	45.63	45.71	45.62	45.69	920,213	+0.08(+0.17%)
Feb 21, 2019	45.62	45.62	45.58	45.61	2,950,736	-0.07(-0.15%)
Feb 20, 2019	45.67	45.69	45.63	45.68	2,894,937	+0.04(+0.08%)
Feb 19, 2019	45.60	45.67	45.58	45.64	610,728	+0.04(+0.08%)
Feb 15, 2019	45.56	45.61	45.54	45.61	821,019	+0.04(+0.10%)
Feb 14, 2019	45.59	45.62	45.56	45.56	782,062	+0.03(+0.06%)
Feb 13, 2019	45.54	45.54	45.47	45.54	437,516	-0.06(-0.14%)
Feb 12, 2019	45.58	45.61	45.56	45.60	970,264	+0.03(+0.06%)
Feb 11, 2019	45.57	45.59	45.54	45.57	731,710	-0.04(-0.10%)
Feb 08, 2019	45.58	45.62	45.57	45.61	1,760,526	+0.04(+0.10%)
Feb 07, 2019	45.59	45.61	45.54	45.57	593,894	+0.02(+0.04%)
Feb 06, 2019	45.58	45.58	45.51	45.55	614,904	+0.02(+0.04%)
Feb 05, 2019	45.50	45.54	45.50	45.54	1,101,450	+0.08(+0.17%)
Feb 04, 2019	45.43	45.48	45.42	45.46	582,795	-0.04(-0.10%)
Feb 01, 2019	45.60	45.60	45.48	45.50	406,991	-0.13(-0.28%)
Jan 31, 2019	45.56	45.64	45.53	45.63	385,016	+0.11(+0.23%)
Jan 30, 2019	45.41	45.52	45.37	45.52	394,754	+0.14(+0.31%)
Jan 29, 2019	45.34	45.47	45.34	45.38	4,602,654	+0.04(+0.10%)
Jan 28, 2019	45.30	45.35	45.29	45.34	528,936	+0.04(+0.08%)
Jan 25, 2019	45.30	45.31	45.25	45.30	463,105	-0.02(-0.04%)
Jan 24, 2019	45.31	45.38	45.29	45.32	453,372	+0.07(+0.16%)
Jan 23, 2019	45.24	45.30	45.20	45.25	642,073	-0.02(-0.04%)
Jan 22, 2019	45.28	45.34	45.25	45.27	902,969	+0.06(+0.14%)
Jan 18, 2019	45.25	45.30	45.20	45.21	400,637	-0.10(-0.21%)
Jan 17, 2019	45.30	45.34	45.28	45.30	1,978,022	+0.02(+0.04%)
Jan 16, 2019	45.30	45.35	45.29	45.29	793,811	-0.06(-0.14%)
Jan 15, 2019	45.38	45.38	45.30	45.35	2,156,434	+0.04(+0.10%)
Jan 14, 2019	45.36	45.41	45.30	45.30	1,013,602	-0.04(-0.08%)
Jan 11, 2019	45.36	45.38	45.30	45.34	1,991,694	+0.10(+0.21%)
Jan 10, 2019	45.30	45.30	45.24	45.24	664,740	-0.05(-0.12%)
Jan 09, 2019	45.26	45.35	45.25	45.30	1,183,896	+0.02(+0.04%)
Jan 08, 2019	45.25	45.31	45.25	45.28	491,569	-0.01(-0.02%)
Jan 07, 2019	45.37	45.40	45.29	45.29	1,399,686	-0.05(-0.12%)
Jan 04, 2019	45.42	45.43	45.32	45.34	900,495	-0.16(-0.35%)
Jan 03, 2019	45.32	45.50	45.31	45.50	741,552	+0.18(+0.41%)

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.