Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.71	46.71	46.18	46.52	744,271	+0.35(+0.75%)
Mar 28, 2019	46.03	46.44	45.44	46.18	552,423	+0.24(+0.53%)
Mar 27, 2019	46.37	46.83	45.66	45.93	383,659	-0.38(-0.83%)
Mar 26, 2019	45.95	46.43	45.79	46.32	803,944	+0.92(+2.02%)
Mar 25, 2019	45.45	45.72	44.76	45.40	520,106	-0.04(-0.08%)
Mar 22, 2019	46.60	46.60	45.39	45.44	466,583	-1.39(-2.96%)
Mar 21, 2019	45.66	46.87	45.66	46.82	502,399	+1.06(+2.31%)
Mar 20, 2019	46.57	46.57	45.40	45.76	724,435	-0.80(-1.71%)
Mar 19, 2019	46.76	47.37	46.35	46.56	472,613	-0.13(-0.28%)
Mar 18, 2019	46.35	46.84	46.32	46.69	402,607	+0.46(+0.99%)
Mar 15, 2019	46.95	47.11	45.97	46.23	1,396,655	-0.61(-1.30%)
Mar 14, 2019	47.01	47.27	46.49	46.84	511,375	-0.31(-0.66%)
Mar 13, 2019	47.41	47.64	46.97	47.15	1,009,378	-0.05(-0.10%)
Mar 12, 2019	47.28	47.54	47.12	47.20	639,165	-0.13(-0.28%)
Mar 11, 2019	47.07	47.92	47.07	47.33	582,601	+0.56(+1.20%)
Mar 08, 2019	46.52	46.89	46.44	46.77	653,665	-0.12(-0.26%)
Mar 07, 2019	47.32	47.45	46.41	46.89	1,290,123	-0.63(-1.32%)
Mar 06, 2019	47.88	48.13	47.52	47.52	560,020	-0.30(-0.63%)
Mar 05, 2019	47.62	48.14	47.49	47.82	511,223	+0.11(+0.24%)
Mar 04, 2019	48.09	48.40	47.09	47.70	702,767	-0.35(-0.72%)
Mar 01, 2019	48.06	48.39	47.91	48.05	1,106,695	+0.35(+0.73%)
Feb 28, 2019	48.48	48.59	47.56	47.70	922,289	-0.96(-1.96%)
Feb 27, 2019	48.77	48.99	48.28	48.66	728,814	-0.01(-0.02%)
Feb 26, 2019	48.92	49.36	48.64	48.67	637,603	-0.23(-0.48%)
Feb 25, 2019	49.63	49.77	48.86	48.90	1,152,822	-0.47(-0.95%)
Feb 22, 2019	50.17	50.30	49.07	49.37	740,749	-0.70(-1.40%)
Feb 21, 2019	49.90	50.50	49.58	50.07	546,125	-0.12(-0.24%)
Feb 20, 2019	48.96	50.30	48.92	50.20	924,761	+1.13(+2.31%)
Feb 19, 2019	48.39	49.24	48.20	49.06	649,337	+0.52(+1.06%)
Feb 15, 2019	48.36	49.00	48.31	48.55	545,450	+0.51(+1.05%)
Feb 14, 2019	47.98	48.64	47.86	48.04	745,826	-0.22(-0.45%)
Feb 13, 2019	48.73	48.96	48.05	48.26	712,701	-0.16(-0.33%)
Feb 12, 2019	47.42	48.59	47.41	48.42	1,143,329	+1.24(+2.62%)
Feb 11, 2019	46.92	47.39	46.54	47.18	893,614	+0.66(+1.41%)
Feb 08, 2019	46.61	47.11	46.08	46.52	671,487	-0.32(-0.68%)
Feb 07, 2019	46.67	47.24	46.19	46.84	1,450,910	+0.19(+0.40%)
Feb 06, 2019	46.34	47.00	45.97	46.65	1,075,209	-0.28(-0.60%)
Feb 05, 2019	44.75	46.95	44.02	46.94	1,869,651	+3.35(+7.67%)
Feb 04, 2019	43.94	43.94	43.13	43.59	882,231	+0.00(+0.00%)
Feb 01, 2019	44.04	44.19	43.01	43.59	680,772	-0.36(-0.81%)
Jan 31, 2019	43.29	44.06	43.03	43.95	946,056	+0.56(+1.30%)
Jan 30, 2019	43.50	43.68	42.89	43.38	674,533	+0.33(+0.76%)
Jan 29, 2019	41.95	43.15	41.66	43.06	1,424,565	+1.32(+3.17%)
Jan 28, 2019	42.07	42.11	41.34	41.74	857,083	-0.75(-1.76%)
Jan 25, 2019	42.19	42.89	42.19	42.48	330,621	+0.56(+1.34%)
Jan 24, 2019	41.67	42.20	41.43	41.92	618,272	+0.17(+0.40%)
Jan 23, 2019	42.40	42.65	41.72	41.75	544,279	-0.47(-1.11%)
Jan 22, 2019	42.16	42.42	41.52	42.22	761,730	-0.31(-0.73%)
Jan 18, 2019	42.05	42.70	41.91	42.53	562,632	+0.72(+1.73%)
Jan 17, 2019	40.74	42.10	40.74	41.81	709,319	+0.67(+1.62%)
Jan 16, 2019	40.89	41.54	40.73	41.14	740,994	+0.42(+1.04%)
Jan 15, 2019	40.55	41.26	39.93	40.72	1,115,325	-0.18(-0.44%)
Jan 14, 2019	40.35	41.07	40.02	40.90	1,045,757	+0.28(+0.69%)
Jan 11, 2019	39.35	41.43	39.21	40.62	2,787,335	+1.30(+3.31%)
Jan 10, 2019	35.16	39.35	34.99	39.32	2,887,290	+4.24(+12.07%)
Jan 09, 2019	34.74	35.30	34.28	35.08	1,073,256	+0.31(+0.89%)
Jan 08, 2019	34.19	34.83	34.11	34.77	697,973	+0.93(+2.74%)
Jan 07, 2019	34.11	34.42	33.68	33.85	1,054,566	-0.11(-0.33%)
Jan 04, 2019	33.18	34.19	33.14	33.96	727,409	+1.30(+3.99%)
Jan 03, 2019	32.59	33.03	31.95	32.66	743,173	-0.07(-0.20%)

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.