Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	42.80	42.83	42.59	42.76	1,921,459	+0.20(+0.46%)
Mar 28, 2019	42.53	42.59	42.37	42.57	2,192,595	+0.03(+0.06%)
Mar 27, 2019	42.67	42.73	42.30	42.54	2,734,943	-0.12(-0.28%)
Mar 26, 2019	42.70	42.76	42.52	42.66	3,174,385	+0.24(+0.56%)
Mar 25, 2019	42.32	42.48	42.23	42.42	2,470,067	+0.08(+0.20%)
Mar 22, 2019	42.76	42.83	42.34	42.34	3,686,001	-0.93(-2.16%)
Mar 21, 2019	42.99	43.28	42.99	43.27	2,230,642	+0.03(+0.06%)
Mar 20, 2019	43.13	43.49	42.94	43.25	4,279,784	-0.03(-0.08%)
Mar 19, 2019	43.43	43.44	43.17	43.28	2,596,506	+0.08(+0.18%)
Mar 18, 2019	43.07	43.22	43.03	43.21	3,053,436	+0.27(+0.63%)
Mar 15, 2019	42.77	42.97	42.73	42.93	4,067,794	+0.45(+1.06%)
Mar 14, 2019	42.48	42.53	42.41	42.48	2,146,276	-0.08(-0.18%)
Mar 13, 2019	42.40	42.59	42.37	42.56	4,174,228	+0.28(+0.66%)
Mar 12, 2019	42.25	42.33	42.23	42.28	2,919,771	+0.06(+0.14%)
Mar 11, 2019	41.89	42.24	41.87	42.22	1,626,750	+0.47(+1.12%)
Mar 08, 2019	41.54	41.75	41.52	41.75	2,735,283	-0.09(-0.22%)
Mar 07, 2019	42.24	42.26	41.81	41.85	3,331,335	-0.59(-1.38%)
Mar 06, 2019	42.61	42.63	42.40	42.43	2,265,104	-0.13(-0.30%)
Mar 05, 2019	42.51	42.66	42.43	42.56	2,792,907	+0.11(+0.26%)
Mar 04, 2019	42.64	42.64	42.23	42.45	2,354,873	-0.10(-0.24%)
Mar 01, 2019	42.61	42.66	42.42	42.55	4,171,716	+0.21(+0.50%)
Feb 28, 2019	42.48	42.48	42.33	42.34	2,288,558	-0.21(-0.50%)
Feb 27, 2019	42.65	42.68	42.48	42.55	2,255,512	-0.19(-0.44%)
Feb 26, 2019	42.60	42.84	42.59	42.74	1,911,077	+0.14(+0.32%)
Feb 25, 2019	42.70	42.76	42.59	42.60	2,938,100	+0.18(+0.42%)
Feb 22, 2019	42.37	42.51	42.34	42.42	2,547,329	+0.23(+0.54%)
Feb 21, 2019	42.26	42.28	42.08	42.19	2,235,518	-0.12(-0.28%)
Feb 20, 2019	42.19	42.47	42.19	42.31	3,920,565	+0.22(+0.52%)
Feb 19, 2019	41.80	42.18	41.79	42.09	4,562,938	+0.20(+0.49%)
Feb 15, 2019	41.77	41.89	41.67	41.89	4,100,513	+0.42(+1.02%)
Feb 14, 2019	41.37	41.61	41.28	41.46	3,514,397	+0.03(+0.06%)
Feb 13, 2019	41.62	41.70	41.43	41.44	6,124,446	-0.06(-0.14%)
Feb 12, 2019	41.42	41.56	41.39	41.50	4,100,282	+0.45(+1.10%)
Feb 11, 2019	41.14	41.19	40.99	41.05	4,170,910	-0.11(-0.27%)
Feb 08, 2019	41.01	41.16	40.87	41.16	2,411,042	-0.14(-0.35%)
Feb 07, 2019	41.49	41.56	41.14	41.30	3,809,882	-0.52(-1.24%)
Feb 06, 2019	42.00	42.02	41.76	41.82	3,430,212	-0.29(-0.69%)
Feb 05, 2019	41.94	42.14	41.93	42.11	3,497,545	+0.37(+0.88%)
Feb 04, 2019	41.52	41.74	41.45	41.74	3,426,252	+0.17(+0.41%)
Feb 01, 2019	41.59	41.69	41.47	41.57	4,373,676	-0.08(-0.20%)
Jan 31, 2019	41.54	41.75	41.49	41.66	3,631,534	+0.08(+0.18%)
Jan 30, 2019	41.26	41.73	41.12	41.58	12,532,735	+0.52(+1.26%)
Jan 29, 2019	41.18	41.24	41.05	41.06	5,110,692	+0.14(+0.33%)
Jan 28, 2019	40.84	40.97	40.76	40.93	6,669,751	-0.30(-0.72%)
Jan 25, 2019	41.12	41.29	41.12	41.23	4,787,953	+0.50(+1.23%)
Jan 24, 2019	40.66	40.83	40.60	40.72	8,831,151	+0.13(+0.31%)
Jan 23, 2019	40.72	40.75	40.40	40.60	2,624,646	+0.20(+0.50%)
Jan 22, 2019	40.62	40.67	40.27	40.39	8,681,141	-0.66(-1.61%)
Jan 18, 2019	41.00	41.13	40.91	41.06	5,324,394	+0.41(+1.00%)
Jan 17, 2019	40.25	40.78	40.25	40.65	3,309,168	+0.13(+0.31%)
Jan 16, 2019	40.41	40.58	40.41	40.52	4,802,848	+0.20(+0.51%)
Jan 15, 2019	40.21	40.41	40.12	40.32	2,853,034	+0.25(+0.61%)
Jan 14, 2019	39.97	40.22	39.95	40.07	11,292,266	-0.26(-0.65%)
Jan 11, 2019	40.24	40.38	40.16	40.33	8,193,023	-0.20(-0.48%)
Jan 10, 2019	40.21	40.55	40.18	40.53	4,010,971	+0.14(+0.34%)
Jan 09, 2019	40.21	40.49	40.15	40.39	3,019,632	+0.54(+1.34%)
Jan 08, 2019	39.92	39.95	39.69	39.86	3,136,741	+0.25(+0.62%)
Jan 07, 2019	39.48	39.80	39.39	39.61	4,586,476	+0.13(+0.32%)
Jan 04, 2019	38.88	39.59	38.86	39.48	3,875,721	+1.18(+3.08%)
Jan 03, 2019	38.49	38.52	38.17	38.30	3,562,872	-0.38(-0.99%)

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.