Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.84	45.86	45.80	45.80	215,501	-0.09(-0.19%)
Mar 28, 2019	45.84	45.90	45.82	45.89	253,585	+0.07(+0.14%)
Mar 27, 2019	45.83	45.88	45.82	45.82	399,956	-0.02(-0.04%)
Mar 26, 2019	45.79	45.84	45.79	45.84	212,606	+0.04(+0.08%)
Mar 25, 2019	45.78	45.83	45.78	45.80	201,935	+0.02(+0.04%)
Mar 22, 2019	45.77	45.79	45.76	45.78	149,559	+0.03(+0.06%)
Mar 21, 2019	45.73	45.76	45.71	45.76	176,766	+0.01(+0.02%)
Mar 20, 2019	45.72	45.75	45.70	45.75	463,481	+0.02(+0.04%)
Mar 19, 2019	45.70	45.73	45.69	45.73	219,477	+0.00(+0.00%)
Mar 18, 2019	45.71	45.74	45.70	45.73	217,305	+0.01(+0.02%)
Mar 15, 2019	45.70	45.72	45.67	45.72	215,289	+0.04(+0.08%)
Mar 14, 2019	45.72	45.73	45.68	45.68	239,417	-0.04(-0.08%)
Mar 13, 2019	45.70	45.74	45.69	45.72	242,985	+0.02(+0.04%)
Mar 12, 2019	45.70	45.73	45.70	45.70	223,884	-0.01(-0.02%)
Mar 11, 2019	45.70	45.72	45.69	45.71	132,431	+0.04(+0.08%)
Mar 08, 2019	45.69	45.70	45.67	45.67	252,865	-0.02(-0.05%)
Mar 07, 2019	45.67	45.71	45.67	45.69	211,846	+0.04(+0.09%)
Mar 06, 2019	45.67	45.68	45.65	45.65	177,099	+0.01(+0.02%)
Mar 05, 2019	45.65	45.68	45.63	45.64	225,946	+0.00(+0.00%)
Mar 04, 2019	45.65	45.66	45.64	45.64	295,849	-0.01(-0.02%)
Mar 01, 2019	45.64	45.67	45.62	45.65	241,539	-0.01(-0.03%)
Feb 28, 2019	45.67	45.67	45.61	45.67	444,650	+0.03(+0.06%)
Feb 27, 2019	45.63	45.67	45.62	45.64	332,615	-0.04(-0.08%)
Feb 26, 2019	45.65	45.67	45.63	45.67	336,784	+0.03(+0.06%)
Feb 25, 2019	45.64	45.65	45.62	45.65	545,331	+0.02(+0.04%)
Feb 22, 2019	45.62	45.65	45.61	45.63	239,321	+0.01(+0.02%)
Feb 21, 2019	45.62	45.63	45.58	45.62	213,822	+0.03(+0.06%)
Feb 20, 2019	45.59	45.63	45.59	45.59	695,440	+0.00(+0.00%)
Feb 19, 2019	45.62	45.62	45.59	45.59	682,692	+0.04(+0.08%)
Feb 15, 2019	45.57	45.60	45.55	45.55	657,868	-0.07(-0.14%)
Feb 14, 2019	45.61	45.63	45.58	45.62	262,600	+0.06(+0.12%)
Feb 13, 2019	45.55	45.58	45.54	45.56	347,595	-0.03(-0.06%)
Feb 12, 2019	45.56	45.60	45.56	45.59	213,231	+0.02(+0.04%)
Feb 11, 2019	45.58	45.61	45.54	45.57	489,716	+0.01(+0.02%)
Feb 08, 2019	45.56	45.60	45.55	45.56	300,688	-0.03(-0.06%)
Feb 07, 2019	45.55	45.60	45.50	45.59	421,361	+0.08(+0.19%)
Feb 06, 2019	45.56	45.56	45.51	45.51	665,755	-0.06(-0.12%)
Feb 05, 2019	45.54	45.56	45.51	45.56	262,786	+0.05(+0.10%)
Feb 04, 2019	45.51	45.57	45.48	45.51	2,720,015	+0.02(+0.04%)
Feb 01, 2019	45.51	45.53	45.46	45.50	1,419,392	+0.01(+0.03%)
Jan 31, 2019	45.47	45.53	45.46	45.48	1,100,506	+0.01(+0.02%)
Jan 30, 2019	45.46	45.47	45.44	45.47	403,007	-0.01(-0.02%)
Jan 29, 2019	45.42	45.49	45.42	45.48	1,469,718	+0.08(+0.19%)
Jan 28, 2019	45.42	45.45	45.40	45.40	1,474,073	+0.00(+0.00%)
Jan 25, 2019	45.40	45.45	45.39	45.40	422,929	-0.03(-0.06%)
Jan 24, 2019	45.42	45.43	45.37	45.43	732,101	+0.05(+0.10%)
Jan 23, 2019	45.40	45.41	45.38	45.38	440,902	-0.02(-0.04%)
Jan 22, 2019	45.45	45.47	45.40	45.40	2,654,136	-0.04(-0.08%)
Jan 18, 2019	45.44	45.44	45.38	45.44	662,193	+0.00(+0.00%)
Jan 17, 2019	45.42	45.44	45.39	45.44	486,202	+0.07(+0.15%)
Jan 16, 2019	45.39	45.43	45.37	45.37	964,154	+0.01(+0.02%)
Jan 15, 2019	45.40	45.45	45.36	45.36	997,118	-0.01(-0.02%)
Jan 14, 2019	45.41	45.42	45.34	45.37	1,456,530	-0.02(-0.04%)
Jan 11, 2019	45.37	45.41	45.34	45.39	692,433	+0.04(+0.08%)
Jan 10, 2019	45.35	45.37	45.34	45.35	315,086	+0.01(+0.02%)
Jan 09, 2019	45.37	45.40	45.34	45.34	259,432	+0.01(+0.02%)
Jan 08, 2019	45.32	45.36	45.32	45.33	559,516	-0.01(-0.02%)
Jan 07, 2019	45.30	45.36	45.30	45.34	1,203,627	+0.06(+0.12%)
Jan 04, 2019	45.30	45.30	45.27	45.29	829,837	-0.04(-0.08%)
Jan 03, 2019	45.34	45.37	45.29	45.32	2,220,348	+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.