Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.17	46.53	45.70	46.23	679,020	+0.31(+0.68%)
Mar 28, 2019	45.51	46.24	45.46	45.92	546,265	+0.36(+0.79%)
Mar 27, 2019	45.86	45.87	44.98	45.56	813,806	-0.23(-0.50%)
Mar 26, 2019	45.91	46.55	45.27	45.79	604,673	+0.10(+0.22%)
Mar 25, 2019	45.62	45.95	45.28	45.69	599,176	+0.01(+0.02%)
Mar 22, 2019	47.28	47.28	45.66	45.68	931,815	-2.02(-4.24%)
Mar 21, 2019	47.06	48.00	46.85	47.70	686,698	+0.49(+1.03%)
Mar 20, 2019	48.19	48.45	46.72	47.21	845,285	-1.17(-2.41%)
Mar 19, 2019	48.88	49.47	48.24	48.38	1,106,749	-0.25(-0.51%)
Mar 18, 2019	48.36	48.67	48.14	48.63	750,711	+0.35(+0.72%)
Mar 15, 2019	48.78	49.19	48.20	48.28	1,089,894	-0.37(-0.76%)
Mar 14, 2019	48.47	49.10	48.37	48.65	1,396,763	-0.06(-0.11%)
Mar 13, 2019	48.70	49.39	48.48	48.70	1,072,464	+0.10(+0.21%)
Mar 12, 2019	48.25	48.91	47.96	48.60	566,319	+0.50(+1.03%)
Mar 11, 2019	47.76	48.18	47.41	48.10	513,149	+0.50(+1.04%)
Mar 08, 2019	47.30	47.66	46.84	47.61	580,819	-0.24(-0.50%)
Mar 07, 2019	48.36	48.56	47.18	47.85	813,848	-0.75(-1.55%)
Mar 06, 2019	48.68	48.91	48.36	48.60	849,596	+0.17(+0.36%)
Mar 05, 2019	48.61	48.76	48.05	48.42	694,208	-0.09(-0.19%)
Mar 04, 2019	49.37	49.90	48.40	48.52	868,026	-0.72(-1.46%)
Mar 01, 2019	48.68	49.44	48.37	49.23	749,349	+0.79(+1.63%)
Feb 28, 2019	48.09	48.55	47.75	48.44	667,003	+0.33(+0.69%)
Feb 27, 2019	48.50	48.67	47.85	48.11	763,125	-0.41(-0.85%)
Feb 26, 2019	49.04	49.44	48.52	48.53	1,048,646	-0.86(-1.75%)
Feb 25, 2019	50.34	50.84	48.98	49.39	1,204,306	+0.86(+1.78%)
Feb 22, 2019	47.69	48.54	47.61	48.53	769,598	+0.86(+1.80%)
Feb 21, 2019	47.85	48.68	47.48	47.67	657,399	-0.17(-0.36%)
Feb 20, 2019	47.53	48.16	47.45	47.84	1,265,975	+0.36(+0.75%)
Feb 19, 2019	47.14	47.82	46.61	47.48	1,172,498	+0.43(+0.91%)
Feb 15, 2019	46.14	47.25	45.56	47.05	1,682,601	+1.28(+2.80%)
Feb 14, 2019	44.67	46.09	44.49	45.77	1,366,223	+0.91(+2.02%)
Feb 13, 2019	44.55	45.18	44.41	44.87	1,168,639	+0.34(+0.76%)
Feb 12, 2019	44.52	44.95	44.07	44.53	1,536,364	+0.36(+0.81%)
Feb 11, 2019	45.10	45.31	43.73	44.17	1,536,889	-0.75(-1.67%)
Feb 08, 2019	44.99	45.31	44.18	44.92	1,140,024	-0.20(-0.45%)
Feb 07, 2019	44.82	45.46	44.68	45.12	1,290,942	+0.05(+0.10%)
Feb 06, 2019	45.47	46.02	45.06	45.08	1,183,200	-0.50(-1.10%)
Feb 05, 2019	45.90	46.48	44.77	45.58	1,520,839	-0.17(-0.38%)
Feb 04, 2019	44.27	45.86	44.27	45.75	2,314,107	+1.60(+3.63%)
Feb 01, 2019	45.60	45.91	43.29	44.15	2,228,567	-1.88(-4.09%)
Jan 31, 2019	46.22	46.55	44.83	46.04	2,478,804	-0.36(-0.77%)
Jan 30, 2019	45.20	47.06	44.73	46.39	1,625,541	+1.25(+2.78%)
Jan 29, 2019	45.58	45.76	44.84	45.14	913,571	-0.58(-1.26%)
Jan 28, 2019	45.47	46.12	45.34	45.72	942,898	+0.04(+0.08%)
Jan 25, 2019	45.50	46.03	45.09	45.68	1,141,882	+0.75(+1.67%)
Jan 24, 2019	44.40	45.62	44.40	44.93	958,829	+0.52(+1.17%)
Jan 23, 2019	44.93	45.17	44.01	44.41	969,038	-0.41(-0.92%)
Jan 22, 2019	45.94	45.98	44.64	44.82	1,008,803	-1.24(-2.68%)
Jan 18, 2019	46.06	46.96	45.74	46.06	1,164,835	+0.52(+1.15%)
Jan 17, 2019	44.57	46.02	44.57	45.53	621,989	+0.59(+1.32%)
Jan 16, 2019	44.80	45.63	44.56	44.94	791,331	+0.31(+0.70%)
Jan 15, 2019	44.75	44.86	44.15	44.63	937,292	-0.08(-0.18%)
Jan 14, 2019	44.31	45.24	44.17	44.71	916,180	+0.05(+0.12%)
Jan 11, 2019	44.71	44.77	43.97	44.66	638,107	-0.21(-0.47%)
Jan 10, 2019	44.44	44.93	44.07	44.87	489,362	+0.03(+0.06%)
Jan 09, 2019	43.94	45.17	43.91	44.84	840,534	+1.00(+2.27%)
Jan 08, 2019	43.10	44.02	42.54	43.84	829,666	+1.02(+2.39%)
Jan 07, 2019	42.95	43.46	42.40	42.82	727,649	+0.15(+0.34%)
Jan 04, 2019	41.66	42.96	41.66	42.67	995,417	+1.50(+3.64%)
Jan 03, 2019	42.56	42.67	41.07	41.17	908,294	-1.60(-3.74%)

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.