Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.75	46.84	46.72	46.83	432,861	-0.00(-0.01%)
Mar 28, 2019	46.82	46.86	46.76	46.83	245,350	+0.01(+0.03%)
Mar 27, 2019	46.78	46.86	46.78	46.82	242,249	+0.07(+0.15%)
Mar 26, 2019	46.70	46.78	46.67	46.75	186,126	+0.03(+0.07%)
Mar 25, 2019	46.63	46.78	46.56	46.72	235,899	+0.09(+0.20%)
Mar 22, 2019	46.52	46.64	46.50	46.63	249,895	+0.24(+0.51%)
Mar 21, 2019	46.34	46.40	46.33	46.39	484,301	+0.08(+0.18%)
Mar 20, 2019	46.10	46.37	46.09	46.31	355,558	+0.22(+0.48%)
Mar 19, 2019	46.04	46.11	46.02	46.09	298,756	+0.00(+0.00%)
Mar 18, 2019	46.08	46.09	46.02	46.09	230,603	-0.01(-0.02%)
Mar 15, 2019	46.09	46.13	46.07	46.09	241,160	+0.13(+0.28%)
Mar 14, 2019	45.99	46.01	45.92	45.97	260,349	-0.05(-0.11%)
Mar 13, 2019	46.03	46.05	45.99	46.02	193,193	-0.07(-0.15%)
Mar 12, 2019	45.95	46.09	45.95	46.09	190,316	+0.13(+0.28%)
Mar 11, 2019	45.92	45.96	45.92	45.96	251,526	+0.05(+0.11%)
Mar 08, 2019	45.81	45.92	45.79	45.91	273,858	+0.03(+0.06%)
Mar 07, 2019	45.82	45.89	45.80	45.88	294,542	+0.11(+0.24%)
Mar 06, 2019	45.68	45.78	45.68	45.77	168,748	+0.07(+0.15%)
Mar 05, 2019	45.62	45.70	45.62	45.70	502,795	+0.02(+0.04%)
Mar 04, 2019	45.67	45.69	45.61	45.69	335,800	+0.09(+0.20%)
Mar 01, 2019	45.67	45.68	45.54	45.59	405,475	-0.09(-0.19%)
Feb 28, 2019	45.70	45.74	45.65	45.68	627,195	-0.03(-0.06%)
Feb 27, 2019	45.75	45.77	45.66	45.70	244,894	-0.10(-0.22%)
Feb 26, 2019	45.82	45.82	45.75	45.81	461,609	+0.08(+0.17%)
Feb 25, 2019	45.75	45.75	45.70	45.73	270,098	-0.03(-0.07%)
Feb 22, 2019	45.66	45.80	45.66	45.76	578,924	+0.16(+0.35%)
Feb 21, 2019	45.58	45.61	45.56	45.60	214,900	-0.08(-0.18%)
Feb 20, 2019	45.71	45.72	45.62	45.69	340,423	-0.08(-0.17%)
Feb 19, 2019	45.76	45.78	45.72	45.76	257,926	+0.04(+0.09%)
Feb 15, 2019	45.67	45.72	45.67	45.72	293,192	+0.05(+0.11%)
Feb 14, 2019	45.70	45.70	45.62	45.67	222,411	+0.09(+0.20%)
Feb 13, 2019	45.56	45.61	45.54	45.58	328,994	-0.05(-0.11%)
Feb 12, 2019	45.59	45.65	45.59	45.63	262,733	+0.03(+0.07%)
Feb 11, 2019	45.65	45.65	45.59	45.59	469,832	-0.08(-0.18%)
Feb 08, 2019	45.64	45.69	45.63	45.68	212,434	+0.08(+0.17%)
Feb 07, 2019	45.58	45.61	45.52	45.60	204,352	+0.03(+0.06%)
Feb 06, 2019	45.59	45.62	45.54	45.58	197,943	+0.01(+0.02%)
Feb 05, 2019	45.55	45.67	45.54	45.57	672,522	+0.13(+0.28%)
Feb 04, 2019	45.42	45.49	45.40	45.44	2,370,734	-0.10(-0.22%)
Feb 01, 2019	45.56	45.59	45.49	45.54	437,775	-0.10(-0.21%)
Jan 31, 2019	45.50	45.65	45.50	45.64	544,111	+0.29(+0.65%)
Jan 30, 2019	45.24	45.38	45.20	45.34	910,070	+0.09(+0.20%)
Jan 29, 2019	45.19	45.25	45.17	45.25	291,688	+0.11(+0.24%)
Jan 28, 2019	45.13	45.18	45.12	45.14	363,915	-0.03(-0.06%)
Jan 25, 2019	45.16	45.18	45.13	45.17	674,792	-0.03(-0.06%)
Jan 24, 2019	45.19	45.20	45.15	45.19	271,911	+0.11(+0.24%)
Jan 23, 2019	44.97	45.14	44.97	45.08	1,633,322	+0.11(+0.24%)
Jan 22, 2019	44.94	45.02	44.94	44.97	273,907	+0.04(+0.09%)
Jan 18, 2019	44.84	44.94	44.84	44.93	259,297	+0.10(+0.23%)
Jan 17, 2019	44.78	44.85	44.76	44.83	1,740,846	+0.02(+0.04%)
Jan 16, 2019	44.74	44.81	44.70	44.81	390,627	+0.11(+0.24%)
Jan 15, 2019	44.74	44.75	44.69	44.70	324,232	+0.03(+0.06%)
Jan 14, 2019	44.75	44.75	44.68	44.68	230,448	-0.11(-0.24%)
Jan 11, 2019	44.79	44.81	44.75	44.79	266,424	+0.07(+0.15%)
Jan 10, 2019	44.75	44.75	44.65	44.72	290,186	-0.05(-0.11%)
Jan 09, 2019	44.69	44.81	44.68	44.77	231,171	+0.14(+0.32%)
Jan 08, 2019	44.62	44.66	44.62	44.63	315,643	+0.01(+0.02%)
Jan 07, 2019	44.70	44.73	44.62	44.62	472,643	-0.06(-0.13%)
Jan 04, 2019	44.61	44.68	44.55	44.68	516,220	-0.03(-0.06%)
Jan 03, 2019	44.63	44.72	44.60	44.70	620,872	+0.06(+0.13%)

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.