Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	42.30	42.36	41.98	42.24	908,700	-0.16(-0.38%)
Mar 28, 2019	42.69	42.72	42.16	42.40	978,461	-0.39(-0.91%)
Mar 27, 2019	42.87	43.06	42.57	42.79	1,696,296	+0.06(+0.14%)
Mar 26, 2019	42.75	43.27	42.48	42.73	1,316,989	+0.58(+1.38%)
Mar 25, 2019	42.10	42.48	41.91	42.15	954,866	+0.12(+0.29%)
Mar 22, 2019	42.73	42.73	42.02	42.03	1,579,300	-1.98(-4.50%)
Mar 21, 2019	43.09	44.12	43.05	44.01	1,390,462	+0.73(+1.69%)
Mar 20, 2019	44.04	44.11	43.01	43.28	3,729,247	-2.25(-4.94%)
Mar 19, 2019	46.20	46.33	45.49	45.53	2,228,604	-0.55(-1.19%)
Mar 18, 2019	46.25	46.28	45.98	46.08	632,755	-0.17(-0.37%)
Mar 15, 2019	46.21	46.53	46.05	46.25	847,900	+0.13(+0.28%)
Mar 14, 2019	46.23	46.24	45.95	46.12	778,140	-0.54(-1.16%)
Mar 13, 2019	46.57	46.84	46.46	46.66	920,636	+0.35(+0.76%)
Mar 12, 2019	46.22	46.65	46.16	46.31	1,290,243	+0.21(+0.46%)
Mar 11, 2019	45.30	46.17	45.16	46.10	1,555,630	+0.15(+0.33%)
Mar 08, 2019	45.28	46.00	45.19	45.95	1,074,100	-0.45(-0.97%)
Mar 07, 2019	47.00	47.00	46.14	46.40	1,360,237	-1.13(-2.38%)
Mar 06, 2019	47.68	47.81	47.52	47.53	685,404	-0.13(-0.27%)
Mar 05, 2019	47.75	47.90	47.53	47.66	638,327	+0.04(+0.08%)
Mar 04, 2019	47.78	47.87	47.23	47.62	1,230,875	-0.27(-0.56%)
Mar 01, 2019	47.82	48.06	47.69	47.89	968,900	-0.10(-0.21%)
Feb 28, 2019	48.21	48.24	47.92	47.99	800,907	-0.44(-0.91%)
Feb 27, 2019	48.36	48.48	48.14	48.43	866,399	+0.24(+0.50%)
Feb 26, 2019	48.17	48.36	47.98	48.19	1,305,732	-0.27(-0.56%)
Feb 25, 2019	48.55	48.74	48.39	48.46	996,469	+0.57(+1.19%)
Feb 22, 2019	47.90	48.15	47.78	47.89	1,189,600	+0.25(+0.52%)
Feb 21, 2019	47.85	48.05	47.44	47.64	2,214,991	+0.76(+1.62%)
Feb 20, 2019	47.45	47.50	46.65	46.88	2,225,924	+0.66(+1.43%)
Feb 19, 2019	46.22	46.49	46.12	46.22	1,649,548	+0.43(+0.94%)
Feb 15, 2019	45.55	46.05	45.52	45.79	1,445,400	+0.67(+1.48%)
Feb 14, 2019	45.00	45.41	44.94	45.12	729,379	+0.06(+0.13%)
Feb 13, 2019	44.53	45.34	44.48	45.06	1,468,228	+0.78(+1.76%)
Feb 12, 2019	44.03	44.49	44.03	44.28	1,154,131	-0.31(-0.70%)
Feb 11, 2019	44.51	44.71	44.20	44.59	2,042,485	+0.30(+0.68%)
Feb 08, 2019	44.40	44.50	43.67	44.29	2,078,400	+1.23(+2.86%)
Feb 07, 2019	42.93	43.15	42.43	43.06	3,005,887	-1.16(-2.62%)
Feb 06, 2019	44.49	44.67	43.98	44.22	2,812,376	-1.64(-3.58%)
Feb 05, 2019	46.20	46.22	45.76	45.86	1,597,239	-0.43(-0.93%)
Feb 04, 2019	45.89	46.42	45.81	46.29	1,974,417	+0.14(+0.30%)
Feb 01, 2019	50.00	50.04	45.12	46.15	6,962,700	-3.97(-7.92%)
Jan 31, 2019	50.04	50.54	49.69	50.12	1,575,974	+0.92(+1.87%)
Jan 30, 2019	48.78	49.26	48.31	49.20	921,300	+0.42(+0.86%)
Jan 29, 2019	49.04	49.11	48.63	48.78	673,472	-0.05(-0.10%)
Jan 28, 2019	48.52	48.93	48.20	48.83	743,803	+0.07(+0.14%)
Jan 25, 2019	48.93	49.01	48.66	48.76	782,100	+0.39(+0.81%)
Jan 24, 2019	48.14	48.41	47.98	48.37	886,859	-0.09(-0.19%)
Jan 23, 2019	49.02	49.12	48.09	48.46	803,160	-0.01(-0.02%)
Jan 22, 2019	49.04	49.15	48.18	48.47	901,786	-1.71(-3.41%)
Jan 18, 2019	50.11	50.36	49.79	50.18	889,400	+0.67(+1.35%)
Jan 17, 2019	49.03	49.76	48.86	49.51	708,686	-0.10(-0.20%)
Jan 16, 2019	49.58	49.92	49.48	49.61	880,840	-0.23(-0.46%)
Jan 15, 2019	49.64	50.13	49.60	49.84	985,782	+1.42(+2.93%)
Jan 14, 2019	48.70	48.74	48.30	48.42	733,170	-0.56(-1.14%)
Jan 11, 2019	48.88	49.08	48.77	48.98	590,900	-0.12(-0.24%)
Jan 10, 2019	48.68	49.12	48.50	49.10	1,066,962	-0.83(-1.66%)
Jan 09, 2019	49.81	50.13	49.32	49.93	658,942	+0.04(+0.08%)
Jan 08, 2019	50.15	50.26	49.41	49.89	1,033,048	+0.17(+0.34%)
Jan 07, 2019	49.46	50.31	49.43	49.72	673,971	+0.51(+1.04%)
Jan 04, 2019	48.12	49.55	48.02	49.21	1,185,000	+2.19(+4.66%)
Jan 03, 2019	48.23	48.28	46.89	47.02	1,618,535	-1.70(-3.49%)

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.