Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.82	43.82	43.64	43.80	9,109	+0.24(+0.56%)
Mar 28, 2019	43.56	43.56	43.33	43.55	11,295	+0.01(+0.02%)
Mar 27, 2019	43.82	43.82	43.42	43.54	285,115	-0.11(-0.26%)
Mar 26, 2019	43.76	43.79	43.66	43.66	10,815	+0.19(+0.44%)
Mar 25, 2019	43.50	43.57	43.37	43.46	40,866	-0.35(-0.79%)
Mar 22, 2019	44.12	44.23	43.65	43.81	11,300	-0.72(-1.61%)
Mar 21, 2019	44.52	44.63	44.39	44.53	18,511	-0.43(-0.95%)
Mar 20, 2019	44.80	45.06	44.63	44.96	32,559	+0.02(+0.04%)
Mar 19, 2019	44.96	45.10	44.88	44.94	92,982	+0.28(+0.62%)
Mar 18, 2019	44.56	44.70	44.52	44.66	156,529	+0.04(+0.08%)
Mar 15, 2019	44.45	44.65	44.45	44.63	26,520	+0.47(+1.06%)
Mar 14, 2019	44.20	44.33	44.16	44.16	22,468	+0.16(+0.37%)
Mar 13, 2019	43.75	44.09	43.75	44.00	46,947	+0.42(+0.96%)
Mar 12, 2019	43.49	43.61	43.45	43.58	897,307	+0.21(+0.48%)
Mar 11, 2019	42.95	43.46	42.95	43.37	1,707,963	+0.38(+0.89%)
Mar 08, 2019	42.83	43.00	42.73	42.99	15,912	-0.13(-0.30%)
Mar 07, 2019	43.48	43.48	43.05	43.12	11,226	-0.91(-2.06%)
Mar 06, 2019	44.13	44.20	44.00	44.03	9,276	-0.25(-0.56%)
Mar 05, 2019	44.06	44.34	43.99	44.27	107,956	+0.19(+0.43%)
Mar 04, 2019	44.24	44.24	43.96	44.08	5,667	-0.12(-0.27%)
Mar 01, 2019	44.18	44.33	44.06	44.20	120,380	+0.61(+1.39%)
Feb 28, 2019	43.68	43.80	43.59	43.60	23,556	-0.11(-0.26%)
Feb 27, 2019	43.68	43.72	43.68	43.71	3,086	-0.09(-0.20%)
Feb 26, 2019	43.54	43.80	43.54	43.80	17,332	+0.43(+0.99%)
Feb 25, 2019	43.41	43.42	43.34	43.37	3,529	+0.15(+0.35%)
Feb 22, 2019	43.24	43.29	43.17	43.22	56,731	+0.18(+0.43%)
Feb 21, 2019	43.15	43.19	43.03	43.03	4,288	-0.18(-0.43%)
Feb 20, 2019	43.07	43.35	43.07	43.22	3,048	+0.18(+0.43%)
Feb 19, 2019	42.91	43.05	42.91	43.03	11,858	+0.46(+1.08%)
Feb 15, 2019	42.44	42.60	42.37	42.57	2,652	+0.28(+0.67%)
Feb 14, 2019	42.12	42.37	42.12	42.29	40,392	+0.10(+0.23%)
Feb 13, 2019	42.39	42.42	42.19	42.19	5,591	+0.06(+0.14%)
Feb 12, 2019	42.02	42.27	41.97	42.13	6,760	+0.47(+1.14%)
Feb 11, 2019	41.78	41.82	41.66	41.66	8,567	-0.14(-0.34%)
Feb 08, 2019	41.81	41.81	41.63	41.80	5,650	-0.30(-0.72%)
Feb 07, 2019	42.37	42.45	42.10	42.10	15,169	-0.68(-1.60%)
Feb 06, 2019	42.89	42.89	42.65	42.79	12,397	+0.04(+0.10%)
Feb 05, 2019	42.75	42.81	42.72	42.75	5,289	+0.10(+0.22%)
Feb 04, 2019	42.59	42.66	42.47	42.65	7,470	+0.20(+0.47%)
Feb 01, 2019	42.59	42.63	42.45	42.45	9,801	-0.17(-0.41%)
Jan 31, 2019	42.67	42.73	42.54	42.63	14,782	-0.16(-0.37%)
Jan 30, 2019	42.56	42.87	42.43	42.78	7,911	+0.39(+0.92%)
Jan 29, 2019	42.58	42.58	42.39	42.39	7,438	+0.15(+0.35%)
Jan 28, 2019	42.22	42.31	42.20	42.24	39,708	-0.22(-0.51%)
Jan 25, 2019	42.38	42.60	42.37	42.46	69,760	+0.43(+1.03%)
Jan 24, 2019	41.97	42.03	41.81	42.03	17,952	+0.08(+0.19%)
Jan 23, 2019	41.94	41.98	41.79	41.95	6,660	+0.27(+0.65%)
Jan 22, 2019	41.81	41.87	41.61	41.68	13,721	-0.23(-0.56%)
Jan 18, 2019	42.00	42.00	41.90	41.91	16,950	+0.29(+0.71%)
Jan 17, 2019	41.43	41.70	41.39	41.62	22,918	+0.21(+0.50%)
Jan 16, 2019	41.35	41.47	41.33	41.41	12,239	+0.21(+0.51%)
Jan 15, 2019	41.25	41.25	40.94	41.20	6,670	-0.03(-0.06%)
Jan 14, 2019	41.06	41.33	41.04	41.23	10,236	-0.19(-0.46%)
Jan 11, 2019	41.56	41.59	41.42	41.42	5,419	-0.17(-0.42%)
Jan 10, 2019	41.40	41.59	41.40	41.59	11,217	+0.02(+0.04%)
Jan 09, 2019	41.49	41.66	41.45	41.58	16,984	+0.71(+1.74%)
Jan 08, 2019	40.95	40.95	40.76	40.86	20,846	+0.31(+0.77%)
Jan 07, 2019	40.32	40.59	40.27	40.55	23,428	+0.72(+1.81%)
Jan 04, 2019	39.21	39.89	39.21	39.83	8,186	+1.22(+3.17%)
Jan 03, 2019	38.76	38.76	38.54	38.61	4,166	-0.32(-0.82%)

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.