Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	53.56	53.60	53.11	53.36	156,697	-0.05(-0.09%)
Mar 28, 2019	53.61	53.87	53.03	53.40	139,421	-0.34(-0.63%)
Mar 27, 2019	53.36	53.94	53.21	53.74	145,525	+0.19(+0.36%)
Mar 26, 2019	53.47	53.92	53.21	53.55	175,174	+0.73(+1.37%)
Mar 25, 2019	52.70	53.05	52.24	52.82	224,713	-0.05(-0.09%)
Mar 22, 2019	53.13	53.38	52.57	52.87	190,290	-0.42(-0.78%)
Mar 21, 2019	53.39	53.97	53.16	53.29	123,697	-0.20(-0.38%)
Mar 20, 2019	53.44	54.10	53.05	53.49	99,114	+0.18(+0.34%)
Mar 19, 2019	53.39	53.54	53.15	53.31	117,381	-0.13(-0.24%)
Mar 18, 2019	53.26	53.80	53.15	53.43	105,411	-0.14(-0.25%)
Mar 15, 2019	53.35	53.88	53.16	53.57	243,109	+0.36(+0.67%)
Mar 14, 2019	53.25	53.82	53.07	53.21	125,780	-0.09(-0.16%)
Mar 13, 2019	53.77	53.94	53.25	53.30	194,707	-0.49(-0.92%)
Mar 12, 2019	54.10	54.35	53.71	53.79	84,747	-0.28(-0.52%)
Mar 11, 2019	53.49	54.09	53.30	54.07	95,133	+0.71(+1.34%)
Mar 08, 2019	53.16	53.39	52.86	53.36	121,587	+0.36(+0.67%)
Mar 07, 2019	53.46	53.75	52.94	53.00	542,239	+0.00(+0.00%)
Mar 06, 2019	53.20	53.42	52.62	53.00	193,845	-0.71(-1.33%)
Mar 05, 2019	53.73	54.29	53.55	53.71	108,598	-0.28(-0.52%)
Mar 04, 2019	53.55	54.36	53.55	53.99	127,128	+0.14(+0.25%)
Mar 01, 2019	54.22	54.31	53.43	53.86	165,293	-0.05(-0.09%)
Feb 28, 2019	53.05	54.02	52.56	53.91	201,520	+1.04(+1.97%)
Feb 27, 2019	53.95	53.95	52.49	52.86	234,877	-1.90(-3.47%)
Feb 26, 2019	55.16	55.39	53.72	54.77	235,440	-0.93(-1.66%)
Feb 25, 2019	56.07	56.12	55.67	55.69	181,706	-0.31(-0.55%)
Feb 22, 2019	55.69	56.37	55.63	56.00	167,364	+0.62(+1.12%)
Feb 21, 2019	54.81	55.47	54.81	55.38	142,523	-0.19(-0.35%)
Feb 20, 2019	55.66	56.12	55.38	55.58	133,941	+0.01(+0.02%)
Feb 19, 2019	54.96	55.76	54.96	55.57	224,302	+0.58(+1.05%)
Feb 15, 2019	55.04	55.08	54.46	54.99	161,254	+0.22(+0.41%)
Feb 14, 2019	54.89	55.04	54.53	54.77	115,344	-0.16(-0.30%)
Feb 13, 2019	55.04	55.09	54.34	54.93	88,800	-0.09(-0.16%)
Feb 12, 2019	55.04	55.13	54.72	55.02	148,902	-0.02(-0.04%)
Feb 11, 2019	54.92	55.13	54.85	55.04	120,460	-0.02(-0.04%)
Feb 08, 2019	55.12	55.65	54.78	55.06	83,268	-0.20(-0.37%)
Feb 07, 2019	54.64	55.28	54.00	55.26	91,788	+0.44(+0.81%)
Feb 06, 2019	55.23	55.28	54.59	54.81	123,564	-0.15(-0.28%)
Feb 05, 2019	54.91	55.28	54.57	54.97	138,298	-0.07(-0.12%)
Feb 04, 2019	54.80	55.04	54.52	55.04	131,228	+0.15(+0.28%)
Feb 01, 2019	55.65	55.83	54.60	54.88	126,869	-0.84(-1.51%)
Jan 31, 2019	54.74	55.82	54.52	55.72	226,321	+1.48(+2.72%)
Jan 30, 2019	54.08	54.50	53.74	54.24	110,654	+0.57(+1.06%)
Jan 29, 2019	53.55	53.86	53.13	53.68	99,251	+0.14(+0.27%)
Jan 28, 2019	53.02	54.03	53.02	53.53	127,633	-0.02(-0.04%)
Jan 25, 2019	54.05	54.39	53.53	53.55	73,843	-0.42(-0.77%)
Jan 24, 2019	52.96	53.99	52.84	53.96	72,113	+0.95(+1.78%)
Jan 23, 2019	52.44	53.07	52.44	53.02	125,956	+0.42(+0.81%)
Jan 22, 2019	53.15	53.49	52.08	52.59	117,348	-0.98(-1.84%)
Jan 18, 2019	53.03	54.04	53.00	53.58	106,052	+0.58(+1.09%)
Jan 17, 2019	52.17	53.40	52.10	53.00	116,087	+0.58(+1.11%)
Jan 16, 2019	51.87	52.61	51.75	52.42	120,232	+0.64(+1.23%)
Jan 15, 2019	51.54	51.83	51.31	51.78	127,121	+0.19(+0.37%)
Jan 14, 2019	51.95	52.14	50.94	51.59	109,716	-1.06(-2.02%)
Jan 11, 2019	52.29	53.01	51.95	52.65	109,781	+0.35(+0.66%)
Jan 10, 2019	52.01	52.46	51.68	52.30	116,441	+0.15(+0.30%)
Jan 09, 2019	51.49	52.18	51.36	52.15	117,247	+0.74(+1.45%)
Jan 08, 2019	50.94	51.59	50.43	51.41	116,967	+0.50(+0.99%)
Jan 07, 2019	50.72	51.42	50.23	50.90	94,366	+0.29(+0.57%)
Jan 04, 2019	49.70	50.75	49.34	50.61	160,943	+1.54(+3.13%)
Jan 03, 2019	49.24	49.87	48.67	49.08	204,785	-0.85(-1.70%)

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.