Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.83	45.96	45.55	45.68	227,393	+0.15(+0.33%)
Mar 28, 2019	45.24	45.57	45.07	45.53	101,615	+0.35(+0.78%)
Mar 27, 2019	45.14	45.33	44.81	45.18	700,408	+0.00(+0.00%)
Mar 26, 2019	44.98	45.35	44.77	45.18	3,892,931	+0.51(+1.14%)
Mar 25, 2019	44.51	44.89	44.25	44.67	79,187	+0.13(+0.29%)
Mar 22, 2019	45.66	45.75	44.54	44.54	242,170	-1.43(-3.12%)
Mar 21, 2019	45.28	46.12	45.28	45.97	103,222	+0.53(+1.16%)
Mar 20, 2019	45.97	45.97	45.26	45.45	220,401	-0.52(-1.12%)
Mar 19, 2019	46.58	46.58	45.86	45.97	117,132	-0.41(-0.88%)
Mar 18, 2019	46.07	46.43	46.07	46.37	105,142	+0.39(+0.85%)
Mar 15, 2019	45.95	46.28	45.86	45.98	129,933	+0.11(+0.24%)
Mar 14, 2019	46.00	46.10	45.84	45.87	68,758	-0.18(-0.39%)
Mar 13, 2019	46.01	46.21	46.00	46.05	217,226	+0.19(+0.41%)
Mar 12, 2019	45.85	45.99	45.69	45.86	137,271	+0.10(+0.22%)
Mar 11, 2019	45.33	45.80	45.30	45.76	72,187	+0.55(+1.22%)
Mar 08, 2019	45.04	45.24	44.92	45.21	121,964	-0.15(-0.34%)
Mar 07, 2019	45.72	45.82	45.23	45.37	134,304	-0.44(-0.97%)
Mar 06, 2019	46.44	46.53	45.81	45.81	217,435	-0.67(-1.44%)
Mar 05, 2019	46.73	46.73	46.42	46.48	84,836	-0.25(-0.54%)
Mar 04, 2019	46.98	47.04	46.31	46.73	118,019	-0.15(-0.33%)
Mar 01, 2019	46.87	47.13	46.52	46.88	200,987	+0.33(+0.70%)
Feb 28, 2019	46.70	46.73	46.47	46.56	97,284	-0.19(-0.41%)
Feb 27, 2019	46.60	46.81	46.55	46.75	86,879	+0.03(+0.06%)
Feb 26, 2019	47.07	47.14	46.71	46.72	127,982	-0.42(-0.90%)
Feb 25, 2019	47.41	47.48	47.07	47.15	367,045	-0.03(-0.06%)
Feb 22, 2019	46.99	47.19	46.96	47.17	156,384	+0.27(+0.58%)
Feb 21, 2019	47.11	47.14	46.69	46.90	688,549	-0.19(-0.40%)
Feb 20, 2019	46.80	47.17	46.78	47.09	3,744,592	+0.34(+0.73%)
Feb 19, 2019	46.43	46.88	46.43	46.75	125,124	+0.18(+0.39%)
Feb 15, 2019	46.19	46.58	46.15	46.57	95,402	+0.59(+1.28%)
Feb 14, 2019	45.79	46.17	45.76	45.98	136,637	-0.08(-0.18%)
Feb 13, 2019	45.98	46.16	45.82	46.06	135,181	+0.16(+0.35%)
Feb 12, 2019	45.57	45.96	45.57	45.90	452,522	+0.63(+1.40%)
Feb 11, 2019	45.10	45.30	44.96	45.27	1,312,486	+0.28(+0.62%)
Feb 08, 2019	44.96	45.18	44.60	44.99	1,344,268	-0.11(-0.24%)
Feb 07, 2019	45.21	45.23	44.73	45.10	1,488,129	-0.25(-0.56%)
Feb 06, 2019	45.32	45.42	45.22	45.35	65,406	-0.03(-0.06%)
Feb 05, 2019	45.29	45.45	45.13	45.38	94,321	+0.14(+0.32%)
Feb 04, 2019	44.83	45.23	44.63	45.23	129,972	+0.40(+0.89%)
Feb 01, 2019	44.85	44.93	44.63	44.83	213,604	+0.08(+0.18%)
Jan 31, 2019	44.51	44.84	44.49	44.75	286,935	+0.15(+0.34%)
Jan 30, 2019	44.50	44.87	44.12	44.60	135,165	+0.27(+0.61%)
Jan 29, 2019	44.35	44.46	44.25	44.33	191,754	+0.05(+0.10%)
Jan 28, 2019	43.97	44.34	43.91	44.28	152,083	+0.00(+0.00%)
Jan 25, 2019	44.07	44.38	44.07	44.28	282,555	+0.48(+1.09%)
Jan 24, 2019	43.49	43.88	43.48	43.80	55,424	+0.33(+0.77%)
Jan 23, 2019	43.83	43.88	43.16	43.47	79,981	-0.20(-0.46%)
Jan 22, 2019	44.17	44.18	43.44	43.67	214,261	-0.70(-1.57%)
Jan 18, 2019	44.03	44.48	43.89	44.36	673,462	+0.59(+1.34%)
Jan 17, 2019	43.21	43.95	43.21	43.78	87,245	+0.47(+1.08%)
Jan 16, 2019	43.04	43.46	43.04	43.31	98,915	+0.34(+0.80%)
Jan 15, 2019	42.83	43.02	42.65	42.96	88,175	+0.14(+0.34%)
Jan 14, 2019	42.64	43.06	42.53	42.82	171,430	-0.14(-0.34%)
Jan 11, 2019	42.73	43.07	42.60	42.96	114,217	+0.06(+0.15%)
Jan 10, 2019	42.39	42.90	42.14	42.90	293,158	+0.41(+0.96%)
Jan 09, 2019	42.29	42.63	42.12	42.49	226,265	+0.42(+1.01%)
Jan 08, 2019	41.82	42.10	41.52	42.07	139,439	+0.61(+1.48%)
Jan 07, 2019	41.01	41.78	40.78	41.45	177,466	+0.44(+1.08%)
Jan 04, 2019	40.23	41.13	40.23	41.01	132,368	+1.29(+3.25%)
Jan 03, 2019	40.03	40.25	39.44	39.72	100,730	-0.44(-1.10%)

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.