Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.77	44.81	44.27	44.63	2,665,093	+0.10(+0.21%)
Mar 28, 2019	44.60	44.65	44.31	44.53	1,981,928	-0.10(-0.24%)
Mar 27, 2019	45.02	45.11	44.40	44.64	2,584,151	-0.32(-0.72%)
Mar 26, 2019	44.97	45.36	44.76	44.96	2,608,171	+0.22(+0.49%)
Mar 25, 2019	44.69	44.96	44.45	44.74	2,524,195	-0.08(-0.17%)
Mar 22, 2019	45.34	45.53	44.68	44.82	5,423,149	-0.73(-1.61%)
Mar 21, 2019	44.82	45.59	44.78	45.55	3,336,194	+0.59(+1.32%)
Mar 20, 2019	44.56	45.09	44.40	44.96	7,745,801	+0.40(+0.90%)
Mar 19, 2019	44.65	44.91	44.38	44.56	3,742,419	+0.08(+0.17%)
Mar 18, 2019	44.67	44.72	44.38	44.48	2,942,070	-0.38(-0.85%)
Mar 15, 2019	44.96	45.00	44.61	44.86	7,198,970	-0.04(-0.08%)
Mar 14, 2019	44.96	45.05	44.77	44.90	3,716,434	-0.20(-0.44%)
Mar 13, 2019	45.13	45.27	44.96	45.10	3,658,833	+0.13(+0.30%)
Mar 12, 2019	44.85	45.10	44.83	44.97	8,517,343	+0.20(+0.45%)
Mar 11, 2019	44.09	44.78	44.09	44.77	3,773,300	+0.79(+1.80%)
Mar 08, 2019	43.53	44.00	43.39	43.98	2,694,572	-0.03(-0.06%)
Mar 07, 2019	44.34	44.34	43.79	44.00	3,546,213	-0.39(-0.88%)
Mar 06, 2019	44.49	44.58	44.26	44.39	6,437,628	-0.02(-0.04%)
Mar 05, 2019	44.15	44.54	43.93	44.41	2,945,902	+0.28(+0.63%)
Mar 04, 2019	44.30	44.41	43.57	44.14	3,051,654	+0.06(+0.13%)
Mar 01, 2019	44.02	44.10	43.82	44.08	7,469,104	+0.34(+0.78%)
Feb 28, 2019	43.67	43.88	43.63	43.74	2,492,659	+0.03(+0.07%)
Feb 27, 2019	43.73	43.89	43.39	43.71	4,207,728	-0.22(-0.50%)
Feb 26, 2019	43.79	44.13	43.67	43.93	4,939,411	+0.00(+0.00%)
Feb 25, 2019	44.14	44.20	43.89	43.93	2,531,115	+0.05(+0.11%)
Feb 22, 2019	43.65	43.90	43.55	43.88	4,205,275	+0.41(+0.94%)
Feb 21, 2019	43.78	43.80	43.31	43.47	2,762,528	-0.41(-0.93%)
Feb 20, 2019	44.08	44.18	43.64	43.88	3,744,276	-0.15(-0.35%)
Feb 19, 2019	43.86	44.19	43.79	44.03	4,429,287	+0.05(+0.11%)
Feb 15, 2019	44.10	44.10	43.76	43.99	2,397,345	+0.19(+0.43%)
Feb 14, 2019	43.40	43.99	43.22	43.79	2,208,231	+0.16(+0.37%)
Feb 13, 2019	43.79	43.98	43.59	43.63	3,801,400	+0.03(+0.07%)
Feb 12, 2019	43.52	43.76	43.50	43.60	2,564,834	+0.50(+1.15%)
Feb 11, 2019	43.74	43.83	43.08	43.11	2,163,957	-0.45(-1.03%)
Feb 08, 2019	42.96	43.56	42.92	43.56	2,730,059	+0.30(+0.68%)
Feb 07, 2019	43.29	43.42	42.79	43.26	2,458,353	-0.42(-0.96%)
Feb 06, 2019	44.32	44.32	43.59	43.68	3,935,963	-1.00(-2.24%)
Feb 05, 2019	44.16	44.72	44.13	44.68	2,507,013	+0.49(+1.10%)
Feb 04, 2019	43.82	44.19	43.68	44.19	3,887,876	+0.41(+0.94%)
Feb 01, 2019	43.84	44.16	43.73	43.79	4,614,422	-0.15(-0.35%)
Jan 31, 2019	43.34	44.12	43.25	43.94	5,038,191	+1.72(+4.08%)
Jan 30, 2019	41.86	42.29	41.44	42.21	2,706,642	+0.60(+1.44%)
Jan 29, 2019	42.08	42.09	41.48	41.61	1,194,864	-0.50(-1.18%)
Jan 28, 2019	42.08	42.17	41.74	42.11	4,544,145	-0.37(-0.87%)
Jan 25, 2019	42.32	42.61	42.24	42.48	3,507,826	+0.53(+1.27%)
Jan 24, 2019	41.74	41.99	41.52	41.95	3,022,396	+0.19(+0.46%)
Jan 23, 2019	42.18	42.26	41.38	41.76	2,667,240	-0.19(-0.45%)
Jan 22, 2019	42.54	42.59	41.68	41.95	4,559,925	-0.89(-2.07%)
Jan 18, 2019	42.80	43.12	42.63	42.83	3,544,152	+0.34(+0.81%)
Jan 17, 2019	42.22	42.60	42.09	42.49	3,476,248	+0.17(+0.41%)
Jan 16, 2019	42.55	42.65	42.26	42.32	21,358,980	-0.18(-0.43%)
Jan 15, 2019	42.01	42.59	41.94	42.50	2,582,404	+0.70(+1.66%)
Jan 14, 2019	41.68	41.97	41.48	41.80	2,461,931	-0.15(-0.36%)
Jan 11, 2019	41.90	42.02	41.58	41.96	1,289,174	-0.21(-0.50%)
Jan 10, 2019	41.90	42.22	41.58	42.17	1,407,340	+0.09(+0.20%)
Jan 09, 2019	42.16	42.18	41.71	42.08	1,932,606	+0.06(+0.14%)
Jan 08, 2019	41.73	42.08	41.42	42.02	2,251,791	+0.70(+1.68%)
Jan 07, 2019	40.91	41.50	40.78	41.33	4,250,425	+0.47(+1.14%)
Jan 04, 2019	39.82	40.97	39.69	40.86	2,779,929	+1.69(+4.30%)
Jan 03, 2019	39.58	39.89	39.11	39.18	3,604,995	-0.67(-1.67%)

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.