Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.38	46.82	45.89	46.73	1,780,510	+1.03(+2.25%)
Mar 28, 2019	45.54	45.73	44.84	45.70	1,391,031	+0.59(+1.30%)
Mar 27, 2019	45.43	45.84	44.08	45.11	2,047,589	-0.20(-0.45%)
Mar 26, 2019	45.60	46.05	44.72	45.32	1,740,267	+0.74(+1.65%)
Mar 25, 2019	44.38	45.06	43.82	44.58	2,159,633	-0.02(-0.04%)
Mar 22, 2019	46.24	46.57	44.54	44.60	3,128,432	-2.46(-5.23%)
Mar 21, 2019	45.38	47.29	45.36	47.06	2,292,171	+1.14(+2.49%)
Mar 20, 2019	46.50	46.90	45.49	45.92	2,647,985	-0.86(-1.85%)
Mar 19, 2019	47.41	47.88	46.28	46.78	2,522,862	-0.04(-0.08%)
Mar 18, 2019	46.24	46.89	46.13	46.82	1,495,129	+0.34(+0.73%)
Mar 15, 2019	46.12	46.91	45.42	46.48	2,664,507	+0.74(+1.62%)
Mar 14, 2019	45.66	45.99	45.29	45.74	1,324,884	+0.04(+0.08%)
Mar 13, 2019	45.45	46.06	45.01	45.70	2,649,132	+0.76(+1.70%)
Mar 12, 2019	45.11	45.53	44.71	44.94	2,561,629	-0.46(-1.01%)
Mar 11, 2019	43.36	45.45	43.17	45.40	2,818,829	+1.06(+2.39%)
Mar 08, 2019	43.37	44.42	43.32	44.34	2,439,017	-0.08(-0.17%)
Mar 07, 2019	45.24	45.29	43.78	44.42	3,713,141	-1.11(-2.44%)
Mar 06, 2019	46.29	46.41	45.29	45.53	2,557,544	-0.69(-1.50%)
Mar 05, 2019	46.28	46.60	45.82	46.22	1,970,158	-0.14(-0.29%)
Mar 04, 2019	48.06	48.19	45.18	46.36	4,919,154	-1.11(-2.34%)
Mar 01, 2019	47.86	48.10	46.86	47.47	2,592,309	+0.58(+1.23%)
Feb 28, 2019	47.18	47.47	46.76	46.89	1,481,631	-0.33(-0.70%)
Feb 27, 2019	47.22	47.53	46.62	47.22	2,607,909	-0.40(-0.83%)
Feb 26, 2019	47.29	48.13	47.09	47.62	1,751,673	-0.17(-0.35%)
Feb 25, 2019	48.34	48.61	47.74	47.79	2,506,533	+0.36(+0.75%)
Feb 22, 2019	46.93	47.54	46.81	47.43	3,212,303	+0.97(+2.08%)
Feb 21, 2019	46.76	46.93	45.99	46.46	2,164,208	-0.60(-1.28%)
Feb 20, 2019	46.72	47.25	46.47	47.07	2,297,765	+0.34(+0.73%)
Feb 19, 2019	46.26	47.10	46.26	46.72	1,876,098	+0.08(+0.17%)
Feb 15, 2019	45.38	46.66	45.28	46.65	2,631,407	+2.28(+5.13%)
Feb 14, 2019	44.13	44.96	43.66	44.37	2,098,777	-0.40(-0.89%)
Feb 13, 2019	44.67	45.24	44.48	44.77	2,214,530	+0.62(+1.41%)
Feb 12, 2019	43.25	44.36	43.25	44.14	2,958,540	+1.82(+4.29%)
Feb 11, 2019	42.96	43.07	42.08	42.33	1,833,847	-0.25(-0.58%)
Feb 08, 2019	42.17	42.57	41.45	42.57	2,458,669	-0.32(-0.76%)
Feb 07, 2019	43.10	43.63	41.99	42.90	4,168,753	-1.02(-2.32%)
Feb 06, 2019	43.81	44.16	43.51	43.92	1,284,164	-0.03(-0.08%)
Feb 05, 2019	43.65	44.09	43.42	43.95	2,167,274	+0.83(+1.93%)
Feb 04, 2019	42.19	43.13	41.82	43.12	1,899,137	+0.85(+2.01%)
Feb 01, 2019	42.33	42.92	41.86	42.27	3,340,770	+0.28(+0.67%)
Jan 31, 2019	41.46	42.20	41.18	41.99	3,502,906	-0.07(-0.16%)
Jan 30, 2019	41.27	42.50	40.95	42.06	3,422,574	+2.10(+5.25%)
Jan 29, 2019	39.76	40.39	39.57	39.96	2,010,397	+0.27(+0.68%)
Jan 28, 2019	39.45	39.70	38.68	39.69	2,559,170	-1.04(-2.56%)
Jan 25, 2019	40.83	41.34	40.44	40.73	3,516,404	+0.91(+2.28%)
Jan 24, 2019	39.85	40.21	39.20	39.82	2,412,407	-0.18(-0.45%)
Jan 23, 2019	40.22	40.58	38.68	40.00	4,046,019	+0.80(+2.03%)
Jan 22, 2019	39.84	40.04	38.36	39.20	4,122,760	-1.48(-3.64%)
Jan 18, 2019	40.02	40.87	39.47	40.68	4,278,933	+1.64(+4.20%)
Jan 17, 2019	37.78	39.52	37.76	39.04	2,825,252	+0.83(+2.16%)
Jan 16, 2019	37.93	38.65	37.84	38.22	2,414,240	+0.60(+1.59%)
Jan 15, 2019	36.82	37.78	36.79	37.62	2,697,095	+0.79(+2.14%)
Jan 14, 2019	36.34	37.15	36.21	36.83	1,755,788	-0.47(-1.26%)
Jan 11, 2019	36.81	37.30	36.38	37.30	2,140,087	-0.04(-0.10%)
Jan 10, 2019	36.25	37.40	35.96	37.34	2,551,170	+0.51(+1.38%)
Jan 09, 2019	36.86	37.29	36.35	36.83	2,928,158	+0.46(+1.26%)
Jan 08, 2019	36.41	36.72	35.42	36.37	2,725,590	+1.16(+3.31%)
Jan 07, 2019	35.00	35.93	34.18	35.21	3,635,287	+0.47(+1.35%)
Jan 04, 2019	33.03	35.14	32.85	34.74	5,454,378	+3.10(+9.79%)
Jan 03, 2019	33.63	33.69	31.46	31.64	5,419,136	-2.91(-8.44%)

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.