Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.16	47.28	47.00	47.24	2,204,572	+0.23(+0.50%)
Mar 28, 2019	47.06	47.17	46.75	47.01	2,647,689	+0.00(+0.00%)
Mar 27, 2019	47.19	47.22	46.77	47.01	3,009,102	-0.14(-0.30%)
Mar 26, 2019	46.94	47.16	46.93	47.15	2,592,290	+0.38(+0.81%)
Mar 25, 2019	46.72	46.89	46.63	46.77	4,608,128	+0.02(+0.04%)
Mar 22, 2019	46.81	47.04	46.72	46.75	3,782,897	-0.13(-0.27%)
Mar 21, 2019	46.30	46.94	46.27	46.88	1,779,135	+0.51(+1.10%)
Mar 20, 2019	46.49	46.69	46.27	46.37	3,200,078	-0.14(-0.31%)
Mar 19, 2019	46.85	46.85	46.38	46.51	2,988,943	-0.26(-0.56%)
Mar 18, 2019	46.90	46.93	46.63	46.77	1,890,796	-0.08(-0.18%)
Mar 15, 2019	46.80	47.01	46.71	46.86	2,961,385	+0.09(+0.19%)
Mar 14, 2019	46.74	46.88	46.60	46.77	1,621,908	+0.03(+0.06%)
Mar 13, 2019	46.64	46.83	46.60	46.74	2,692,016	+0.19(+0.40%)
Mar 12, 2019	46.44	46.62	46.40	46.55	3,378,577	+0.19(+0.41%)
Mar 11, 2019	45.98	46.36	45.93	46.36	2,342,703	+0.49(+1.07%)
Mar 08, 2019	45.79	45.89	45.60	45.87	3,197,505	-0.04(-0.08%)
Mar 07, 2019	46.02	46.14	45.83	45.91	5,370,460	-0.14(-0.31%)
Mar 06, 2019	46.21	46.26	46.02	46.05	2,352,399	-0.14(-0.31%)
Mar 05, 2019	46.25	46.30	46.17	46.19	2,844,120	-0.04(-0.10%)
Mar 04, 2019	46.41	46.46	45.85	46.24	3,203,061	-0.08(-0.17%)
Mar 01, 2019	46.36	46.36	46.00	46.32	3,290,949	+0.13(+0.29%)
Feb 28, 2019	46.02	46.38	45.97	46.18	1,956,003	+0.18(+0.39%)
Feb 27, 2019	45.90	46.04	45.79	46.00	2,592,146	+0.04(+0.10%)
Feb 26, 2019	46.00	46.09	45.87	45.96	2,548,168	-0.03(-0.06%)
Feb 25, 2019	46.29	46.30	45.92	45.99	2,719,467	-0.13(-0.29%)
Feb 22, 2019	45.94	46.17	45.85	46.12	2,184,811	+0.21(+0.47%)
Feb 21, 2019	45.70	45.95	45.57	45.91	3,132,347	+0.11(+0.23%)
Feb 20, 2019	45.73	45.85	45.56	45.80	1,443,904	+0.06(+0.14%)
Feb 19, 2019	45.58	45.79	45.51	45.74	3,189,529	+0.10(+0.23%)
Feb 15, 2019	45.45	45.63	45.44	45.63	2,557,799	+0.41(+0.91%)
Feb 14, 2019	45.29	45.40	45.11	45.22	4,430,482	-0.20(-0.43%)
Feb 13, 2019	45.34	45.48	45.25	45.42	2,268,210	+0.12(+0.26%)
Feb 12, 2019	45.22	45.36	45.07	45.30	2,306,393	+0.22(+0.50%)
Feb 11, 2019	45.10	45.14	44.95	45.08	2,084,167	+0.03(+0.06%)
Feb 08, 2019	44.76	45.05	44.73	45.05	3,954,924	+0.21(+0.46%)
Feb 07, 2019	44.52	44.85	44.44	44.85	2,376,159	+0.13(+0.28%)
Feb 06, 2019	44.69	44.73	44.59	44.72	1,625,279	-0.05(-0.12%)
Feb 05, 2019	44.69	44.78	44.54	44.77	3,823,958	+0.12(+0.26%)
Feb 04, 2019	44.43	44.66	44.11	44.66	3,555,382	+0.21(+0.48%)
Feb 01, 2019	44.46	44.51	44.19	44.44	3,068,956	+0.04(+0.10%)
Jan 31, 2019	43.84	44.47	43.68	44.40	3,936,503	+0.49(+1.12%)
Jan 30, 2019	43.53	44.05	43.50	43.91	3,913,938	+0.46(+1.07%)
Jan 29, 2019	43.35	43.48	43.25	43.44	2,191,847	+0.12(+0.27%)
Jan 28, 2019	43.22	43.33	43.03	43.33	3,753,421	-0.04(-0.08%)
Jan 25, 2019	43.43	43.53	43.25	43.36	3,065,041	+0.08(+0.19%)
Jan 24, 2019	43.21	43.28	42.99	43.28	1,891,444	-0.03(-0.06%)
Jan 23, 2019	43.20	43.33	42.96	43.31	2,454,962	+0.20(+0.46%)
Jan 22, 2019	43.11	43.27	42.78	43.11	3,572,267	-0.11(-0.26%)
Jan 18, 2019	43.09	43.24	42.97	43.22	2,588,589	+0.35(+0.81%)
Jan 17, 2019	42.51	42.93	42.51	42.88	2,390,676	+0.28(+0.65%)
Jan 16, 2019	42.48	42.67	42.35	42.60	2,092,667	+0.09(+0.21%)
Jan 15, 2019	42.05	42.53	42.03	42.51	3,284,815	+0.52(+1.23%)
Jan 14, 2019	42.06	42.11	41.89	41.99	1,633,547	-0.28(-0.65%)
Jan 11, 2019	42.15	42.28	42.05	42.27	2,151,871	-0.02(-0.04%)
Jan 10, 2019	41.74	42.31	41.73	42.29	1,793,517	+0.42(+1.00%)
Jan 09, 2019	41.96	42.03	41.70	41.87	4,262,666	-0.02(-0.04%)
Jan 08, 2019	41.70	41.90	41.43	41.89	2,281,590	+0.45(+1.08%)
Jan 07, 2019	41.37	41.72	41.24	41.44	4,869,983	+0.03(+0.06%)
Jan 04, 2019	40.84	41.49	40.82	41.41	5,123,499	+0.83(+2.04%)
Jan 03, 2019	40.92	41.12	40.51	40.58	6,961,318	-0.41(-1.00%)

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.