Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.52	47.78	47.19	47.75	2,712,629	+0.28(+0.60%)
Mar 28, 2019	48.08	48.18	47.22	47.47	2,570,470	-0.57(-1.18%)
Mar 27, 2019	48.39	48.39	47.78	48.03	1,881,769	-0.31(-0.64%)
Mar 26, 2019	48.04	48.40	47.91	48.34	1,584,933	+0.34(+0.72%)
Mar 25, 2019	47.96	48.18	47.63	48.00	2,043,571	+0.16(+0.34%)
Mar 22, 2019	47.67	48.08	47.51	47.83	3,838,578	+0.36(+0.76%)
Mar 21, 2019	46.97	47.59	46.71	47.47	2,491,688	+0.53(+1.14%)
Mar 20, 2019	46.90	47.29	46.59	46.94	2,847,230	+0.20(+0.42%)
Mar 19, 2019	47.40	47.48	46.60	46.74	3,748,266	-0.82(-1.72%)
Mar 18, 2019	47.76	47.78	47.32	47.56	2,244,010	-0.18(-0.38%)
Mar 15, 2019	47.27	47.87	47.24	47.74	6,382,082	+0.33(+0.69%)
Mar 14, 2019	47.61	47.70	47.27	47.41	2,190,680	-0.13(-0.27%)
Mar 13, 2019	47.49	47.60	47.39	47.54	1,770,581	-0.02(-0.04%)
Mar 12, 2019	47.28	47.59	47.15	47.56	2,586,584	+0.32(+0.67%)
Mar 11, 2019	46.97	47.24	46.91	47.24	2,135,860	+0.27(+0.57%)
Mar 08, 2019	46.71	46.98	46.48	46.98	2,050,436	+0.31(+0.66%)
Mar 07, 2019	46.61	47.03	46.54	46.67	2,372,844	+0.21(+0.46%)
Mar 06, 2019	46.49	46.63	46.23	46.45	1,866,268	+0.03(+0.06%)
Mar 05, 2019	46.50	46.60	46.32	46.42	2,214,509	-0.13(-0.28%)
Mar 04, 2019	46.51	46.72	46.09	46.55	2,726,037	+0.04(+0.09%)
Mar 01, 2019	46.85	46.91	46.24	46.51	3,318,990	-0.26(-0.55%)
Feb 28, 2019	46.31	46.84	46.14	46.77	3,986,493	+0.47(+1.02%)
Feb 27, 2019	46.14	46.39	45.92	46.30	1,921,409	+0.00(+0.00%)
Feb 26, 2019	46.39	46.44	46.06	46.30	2,371,122	+0.03(+0.06%)
Feb 25, 2019	46.61	46.62	46.01	46.27	2,284,701	-0.33(-0.70%)
Feb 22, 2019	46.01	46.61	45.74	46.60	2,426,373	+0.68(+1.48%)
Feb 21, 2019	45.26	46.08	45.12	45.92	2,910,359	+0.53(+1.17%)
Feb 20, 2019	45.40	45.50	45.06	45.38	4,196,275	+0.00(+0.00%)
Feb 19, 2019	45.34	45.51	45.20	45.38	2,939,203	+0.02(+0.04%)
Feb 15, 2019	45.44	45.44	45.07	45.37	4,025,034	+0.23(+0.51%)
Feb 14, 2019	45.44	45.53	45.05	45.14	2,649,426	-0.24(-0.53%)
Feb 13, 2019	45.27	45.43	45.12	45.38	2,156,085	-0.01(-0.02%)
Feb 12, 2019	45.46	45.66	45.10	45.38	2,306,363	-0.03(-0.08%)
Feb 11, 2019	45.54	45.69	44.63	45.42	2,015,986	-0.10(-0.23%)
Feb 08, 2019	45.13	45.55	45.02	45.52	2,438,702	+0.30(+0.67%)
Feb 07, 2019	44.77	45.24	44.43	45.22	2,155,249	+0.53(+1.19%)
Feb 06, 2019	44.59	44.83	44.39	44.69	1,947,598	-0.06(-0.13%)
Feb 05, 2019	44.58	44.92	44.34	44.75	2,421,611	+0.04(+0.10%)
Feb 04, 2019	44.31	44.72	43.96	44.71	3,005,234	+0.19(+0.42%)
Feb 01, 2019	44.76	44.85	43.97	44.52	3,273,393	-0.31(-0.69%)
Jan 31, 2019	43.53	45.01	43.05	44.83	4,098,822	+0.93(+2.12%)
Jan 30, 2019	43.31	43.98	43.28	43.90	2,224,712	+0.38(+0.88%)
Jan 29, 2019	43.49	43.73	43.24	43.51	1,849,709	+0.16(+0.37%)
Jan 28, 2019	43.34	43.58	42.99	43.35	2,028,071	-0.01(-0.02%)
Jan 25, 2019	43.93	44.25	43.30	43.36	2,380,096	-0.75(-1.70%)
Jan 24, 2019	43.86	44.13	43.45	44.11	2,582,783	+0.21(+0.49%)
Jan 23, 2019	43.47	43.91	43.47	43.90	3,077,588	+0.41(+0.94%)
Jan 22, 2019	43.52	43.85	43.08	43.49	2,226,837	+0.07(+0.16%)
Jan 18, 2019	43.48	43.70	43.15	43.42	2,641,661	-0.09(-0.20%)
Jan 17, 2019	42.99	43.58	42.92	43.50	2,355,152	+0.38(+0.87%)
Jan 16, 2019	42.78	43.22	42.45	43.13	2,730,754	+0.27(+0.64%)
Jan 15, 2019	42.07	43.01	42.00	42.85	2,653,190	+0.73(+1.74%)
Jan 14, 2019	42.15	42.21	41.63	42.12	3,010,166	-0.32(-0.74%)
Jan 11, 2019	42.49	42.53	42.09	42.44	2,238,650	-0.08(-0.18%)
Jan 10, 2019	41.79	42.56	41.67	42.51	2,865,455	+0.82(+1.96%)
Jan 09, 2019	41.94	42.31	41.61	41.69	3,032,762	-0.40(-0.95%)
Jan 08, 2019	41.39	42.18	41.34	42.09	2,601,626	+0.62(+1.50%)
Jan 07, 2019	41.48	41.77	41.23	41.47	2,642,410	-0.21(-0.51%)
Jan 04, 2019	41.04	41.76	41.04	41.69	3,467,371	+0.38(+0.93%)
Jan 03, 2019	41.18	41.63	41.02	41.30	3,622,471	+0.08(+0.19%)

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.