Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.13	45.86	44.96	45.69	65,677	+0.46(+1.03%)
Mar 28, 2019	45.59	45.83	44.69	45.23	37,159	-0.60(-1.31%)
Mar 27, 2019	46.05	46.18	45.57	45.83	29,763	-0.17(-0.37%)
Mar 26, 2019	45.67	46.33	45.52	46.00	27,829	+0.22(+0.48%)
Mar 25, 2019	45.20	45.93	45.20	45.78	39,183	+0.55(+1.21%)
Mar 22, 2019	45.61	46.39	45.19	45.23	60,935	-0.41(-0.91%)
Mar 21, 2019	45.35	46.23	45.35	45.64	38,758	+0.21(+0.46%)
Mar 20, 2019	45.50	46.13	45.32	45.43	47,581	-0.05(-0.11%)
Mar 19, 2019	46.18	46.18	45.39	45.48	19,968	-0.67(-1.44%)
Mar 18, 2019	46.36	46.55	45.86	46.15	22,651	-0.23(-0.49%)
Mar 15, 2019	46.39	46.98	46.23	46.38	138,585	-0.03(-0.07%)
Mar 14, 2019	46.58	47.03	46.26	46.41	19,834	-0.22(-0.47%)
Mar 13, 2019	46.57	46.74	46.20	46.63	23,863	+0.00(+0.00%)
Mar 12, 2019	46.70	46.78	46.32	46.63	21,552	+0.03(+0.07%)
Mar 11, 2019	46.33	46.60	45.50	46.60	37,223	+1.03(+2.26%)
Mar 08, 2019	45.25	45.87	45.13	45.57	40,188	+0.24(+0.52%)
Mar 07, 2019	45.13	45.96	45.11	45.33	22,690	+0.16(+0.35%)
Mar 06, 2019	46.10	46.10	44.94	45.17	64,271	-0.87(-1.89%)
Mar 05, 2019	46.55	46.64	45.99	46.04	28,632	-0.52(-1.12%)
Mar 04, 2019	46.55	46.76	46.29	46.56	31,901	-0.16(-0.34%)
Mar 01, 2019	46.23	46.73	45.67	46.72	52,992	+0.40(+0.87%)
Feb 28, 2019	46.23	46.44	45.84	46.32	45,294	+0.11(+0.24%)
Feb 27, 2019	45.84	46.27	45.55	46.21	19,590	+0.23(+0.50%)
Feb 26, 2019	45.85	46.33	45.66	45.98	32,537	+0.28(+0.61%)
Feb 25, 2019	46.07	46.26	45.52	45.70	38,923	-0.27(-0.59%)
Feb 22, 2019	45.83	46.06	45.61	45.97	37,224	+0.14(+0.31%)
Feb 21, 2019	45.29	45.83	45.29	45.83	23,719	+0.54(+1.19%)
Feb 20, 2019	45.12	45.94	45.11	45.29	62,823	-0.05(-0.11%)
Feb 19, 2019	44.87	45.55	44.63	45.34	108,435	+0.47(+1.05%)
Feb 15, 2019	44.71	45.06	44.39	44.87	41,018	+0.30(+0.66%)
Feb 14, 2019	44.54	44.96	44.06	44.57	53,774	+0.05(+0.11%)
Feb 13, 2019	44.25	44.83	44.01	44.52	41,294	+0.35(+0.80%)
Feb 12, 2019	44.44	44.44	43.89	44.17	23,911	-0.13(-0.28%)
Feb 11, 2019	44.49	44.72	44.12	44.29	47,119	-0.18(-0.40%)
Feb 08, 2019	43.81	44.61	43.71	44.47	47,874	+0.83(+1.90%)
Feb 07, 2019	43.31	43.92	43.10	43.64	27,932	+0.28(+0.66%)
Feb 06, 2019	43.90	43.90	43.08	43.35	22,477	-0.63(-1.43%)
Feb 05, 2019	43.61	44.10	43.30	43.98	40,340	+0.68(+1.57%)
Feb 04, 2019	42.85	44.23	42.75	43.30	63,127	+0.02(+0.04%)
Feb 01, 2019	44.05	44.05	42.72	43.29	61,246	-0.65(-1.49%)
Jan 31, 2019	41.55	44.49	40.93	43.94	104,967	+2.72(+6.60%)
Jan 30, 2019	41.19	41.67	40.92	41.22	36,363	+0.17(+0.41%)
Jan 29, 2019	40.88	41.14	40.48	41.05	17,174	+0.31(+0.76%)
Jan 28, 2019	40.87	41.34	40.71	40.74	26,728	-0.16(-0.39%)
Jan 25, 2019	41.89	42.03	40.88	40.90	41,427	-1.19(-2.83%)
Jan 24, 2019	41.78	42.21	41.00	42.09	43,749	+0.35(+0.84%)
Jan 23, 2019	41.34	41.79	41.28	41.74	22,905	+0.51(+1.24%)
Jan 22, 2019	41.54	42.03	40.51	41.23	38,668	-0.44(-1.07%)
Jan 18, 2019	41.42	41.94	41.05	41.67	53,844	+0.15(+0.36%)
Jan 17, 2019	40.36	41.52	40.36	41.52	54,054	+1.09(+2.69%)
Jan 16, 2019	40.15	40.43	39.75	40.43	50,460	+0.36(+0.90%)
Jan 15, 2019	39.85	40.15	39.53	40.07	27,501	+0.53(+1.33%)
Jan 14, 2019	40.53	40.74	39.41	39.54	43,000	-1.14(-2.80%)
Jan 11, 2019	40.87	41.02	40.38	40.68	37,129	-0.25(-0.61%)
Jan 10, 2019	40.67	40.99	40.61	40.93	27,741	+0.17(+0.41%)
Jan 09, 2019	40.82	41.35	40.65	40.77	28,878	-0.30(-0.73%)
Jan 08, 2019	40.15	41.08	40.15	41.07	28,566	+0.95(+2.38%)
Jan 07, 2019	40.88	41.15	39.81	40.11	35,746	-0.77(-1.88%)
Jan 04, 2019	40.25	41.19	40.24	40.88	45,486	+0.13(+0.33%)
Jan 03, 2019	40.46	41.05	40.36	40.75	42,523	+0.20(+0.50%)

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.