Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.84	45.86	45.80	45.80	215,499	-0.09(-0.19%)
Mar 28, 2019	45.84	45.90	45.82	45.89	253,583	+0.07(+0.14%)
Mar 27, 2019	45.83	45.88	45.82	45.82	399,953	-0.02(-0.04%)
Mar 26, 2019	45.79	45.84	45.79	45.84	212,605	+0.04(+0.08%)
Mar 25, 2019	45.78	45.83	45.78	45.80	201,933	+0.02(+0.04%)
Mar 22, 2019	45.77	45.79	45.76	45.78	149,558	+0.03(+0.06%)
Mar 21, 2019	45.73	45.76	45.71	45.76	176,765	+0.01(+0.02%)
Mar 20, 2019	45.72	45.75	45.70	45.75	463,477	+0.02(+0.04%)
Mar 19, 2019	45.70	45.73	45.69	45.73	219,475	+0.00(+0.00%)
Mar 18, 2019	45.71	45.74	45.70	45.73	217,303	+0.01(+0.02%)
Mar 15, 2019	45.70	45.72	45.67	45.72	215,288	+0.04(+0.08%)
Mar 14, 2019	45.72	45.73	45.68	45.68	239,415	-0.04(-0.08%)
Mar 13, 2019	45.70	45.74	45.69	45.72	242,983	+0.02(+0.04%)
Mar 12, 2019	45.70	45.73	45.70	45.70	223,882	-0.01(-0.02%)
Mar 11, 2019	45.70	45.72	45.69	45.71	132,430	+0.04(+0.08%)
Mar 08, 2019	45.69	45.70	45.67	45.67	252,863	-0.02(-0.05%)
Mar 07, 2019	45.67	45.71	45.67	45.69	211,845	+0.04(+0.09%)
Mar 06, 2019	45.67	45.68	45.65	45.65	177,098	+0.01(+0.02%)
Mar 05, 2019	45.65	45.68	45.63	45.64	225,944	+0.00(+0.00%)
Mar 04, 2019	45.65	45.66	45.64	45.64	295,846	-0.01(-0.02%)
Mar 01, 2019	45.64	45.67	45.62	45.65	241,537	-0.01(-0.03%)
Feb 28, 2019	45.67	45.67	45.61	45.67	444,647	+0.03(+0.06%)
Feb 27, 2019	45.63	45.67	45.62	45.64	332,612	-0.04(-0.08%)
Feb 26, 2019	45.65	45.68	45.63	45.68	336,782	+0.03(+0.06%)
Feb 25, 2019	45.64	45.65	45.62	45.65	545,326	+0.02(+0.04%)
Feb 22, 2019	45.62	45.65	45.61	45.63	239,319	+0.01(+0.02%)
Feb 21, 2019	45.62	45.63	45.58	45.62	213,820	+0.03(+0.06%)
Feb 20, 2019	45.59	45.63	45.59	45.59	695,434	+0.00(+0.00%)
Feb 19, 2019	45.62	45.62	45.59	45.59	682,687	+0.04(+0.08%)
Feb 15, 2019	45.57	45.60	45.55	45.55	657,863	-0.07(-0.14%)
Feb 14, 2019	45.61	45.63	45.58	45.62	262,598	+0.06(+0.12%)
Feb 13, 2019	45.55	45.58	45.54	45.56	347,592	-0.03(-0.06%)
Feb 12, 2019	45.56	45.60	45.56	45.59	213,229	+0.02(+0.04%)
Feb 11, 2019	45.58	45.61	45.54	45.57	489,712	+0.01(+0.02%)
Feb 08, 2019	45.56	45.60	45.55	45.56	300,686	-0.03(-0.06%)
Feb 07, 2019	45.55	45.60	45.50	45.59	421,357	+0.08(+0.19%)
Feb 06, 2019	45.56	45.56	45.51	45.51	665,750	-0.06(-0.12%)
Feb 05, 2019	45.54	45.56	45.51	45.56	262,784	+0.05(+0.10%)
Feb 04, 2019	45.51	45.57	45.48	45.51	2,719,994	+0.02(+0.04%)
Feb 01, 2019	45.51	45.53	45.46	45.50	1,419,382	+0.01(+0.03%)
Jan 31, 2019	45.47	45.53	45.46	45.48	1,100,497	+0.01(+0.02%)
Jan 30, 2019	45.47	45.47	45.44	45.47	403,004	-0.01(-0.02%)
Jan 29, 2019	45.42	45.49	45.42	45.48	1,469,707	+0.08(+0.19%)
Jan 28, 2019	45.42	45.45	45.40	45.40	1,474,062	+0.00(+0.00%)
Jan 25, 2019	45.40	45.45	45.39	45.40	422,926	-0.03(-0.06%)
Jan 24, 2019	45.42	45.43	45.37	45.43	732,095	+0.05(+0.10%)
Jan 23, 2019	45.40	45.41	45.38	45.38	440,899	-0.02(-0.04%)
Jan 22, 2019	45.45	45.47	45.40	45.40	2,654,116	-0.04(-0.08%)
Jan 18, 2019	45.44	45.44	45.38	45.44	662,188	+0.00(+0.00%)
Jan 17, 2019	45.42	45.44	45.39	45.44	486,198	+0.07(+0.15%)
Jan 16, 2019	45.39	45.43	45.37	45.37	964,146	+0.01(+0.02%)
Jan 15, 2019	45.40	45.45	45.36	45.36	997,110	-0.01(-0.02%)
Jan 14, 2019	45.41	45.42	45.34	45.37	1,456,519	-0.02(-0.04%)
Jan 11, 2019	45.37	45.41	45.34	45.39	692,427	+0.04(+0.08%)
Jan 10, 2019	45.35	45.37	45.34	45.35	315,084	+0.01(+0.02%)
Jan 09, 2019	45.37	45.40	45.34	45.34	259,430	+0.01(+0.02%)
Jan 08, 2019	45.32	45.36	45.32	45.33	559,512	-0.01(-0.02%)
Jan 07, 2019	45.31	45.36	45.31	45.34	1,203,617	+0.06(+0.12%)
Jan 04, 2019	45.30	45.31	45.27	45.29	829,831	-0.04(-0.08%)
Jan 03, 2019	45.34	45.37	45.29	45.32	2,220,331	+0.01(+0.02%)

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.