Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	53.93	54.36	53.63	54.29	692,200	+0.77(+1.44%)
Mar 28, 2019	53.65	53.84	53.09	53.52	921,254	+0.04(+0.07%)
Mar 27, 2019	53.03	53.80	52.55	53.48	1,551,411	+0.39(+0.73%)
Mar 26, 2019	53.39	53.87	52.66	53.09	1,143,913	-0.15(-0.28%)
Mar 25, 2019	53.97	54.00	52.59	53.24	1,021,731	-0.81(-1.50%)
Mar 22, 2019	54.74	55.00	54.01	54.05	1,275,200	-0.95(-1.73%)
Mar 21, 2019	53.85	55.67	53.77	55.00	2,314,096	+1.29(+2.40%)
Mar 20, 2019	53.96	54.56	52.83	53.71	1,818,451	-0.20(-0.37%)
Mar 19, 2019	52.51	54.37	52.23	53.91	2,257,630	+1.84(+3.53%)
Mar 18, 2019	53.35	53.40	51.88	52.07	4,191,424	-1.46(-2.73%)
Mar 15, 2019	53.60	54.04	53.14	53.53	2,110,800	-0.05(-0.09%)
Mar 14, 2019	53.61	54.06	53.28	53.58	1,998,205	-0.02(-0.04%)
Mar 13, 2019	51.62	54.05	51.62	53.60	3,089,868	+2.27(+4.42%)
Mar 12, 2019	50.67	51.44	50.67	51.33	1,499,851	+0.86(+1.70%)
Mar 11, 2019	49.96	50.51	49.63	50.47	1,408,335	+0.52(+1.04%)
Mar 08, 2019	50.16	50.49	49.48	49.95	2,355,700	-0.59(-1.17%)
Mar 07, 2019	51.14	51.24	50.17	50.54	2,748,541	-0.50(-0.98%)
Mar 06, 2019	53.23	53.40	50.95	51.04	3,483,465	-2.06(-3.88%)
Mar 05, 2019	55.60	55.60	53.05	53.10	3,651,567	-2.34(-4.22%)
Mar 04, 2019	55.78	56.71	54.66	55.44	2,244,548	-1.61(-2.82%)
Mar 01, 2019	57.26	58.17	56.96	57.05	1,479,800	+0.15(+0.26%)
Feb 28, 2019	56.97	57.22	56.47	56.90	1,476,044	-0.02(-0.04%)
Feb 27, 2019	57.80	57.88	56.78	56.92	1,364,393	-1.07(-1.85%)
Feb 26, 2019	58.14	58.24	57.57	57.99	973,888	-0.25(-0.43%)
Feb 25, 2019	58.74	59.36	58.11	58.24	1,011,271	-0.46(-0.78%)
Feb 22, 2019	59.14	59.49	57.88	58.70	1,214,400	-0.51(-0.86%)
Feb 21, 2019	59.14	59.97	58.78	59.21	1,186,586	+0.15(+0.25%)
Feb 20, 2019	59.40	59.45	58.90	59.06	1,001,086	-0.08(-0.14%)
Feb 19, 2019	59.04	59.68	58.11	59.14	1,722,104	+0.04(+0.07%)
Feb 15, 2019	58.45	59.56	58.02	59.10	2,465,000	+1.01(+1.74%)
Feb 14, 2019	57.49	58.15	54.81	58.09	3,564,576	+0.17(+0.29%)
Feb 13, 2019	57.50	58.17	57.00	57.92	1,758,966	+0.56(+0.98%)
Feb 12, 2019	56.56	57.37	56.16	57.36	2,430,817	+1.37(+2.45%)
Feb 11, 2019	56.17	56.48	55.83	55.99	1,464,013	-0.14(-0.25%)
Feb 08, 2019	56.75	56.75	55.15	56.13	1,224,800	-0.90(-1.58%)
Feb 07, 2019	56.09	57.41	55.94	57.03	1,774,629	+0.88(+1.57%)
Feb 06, 2019	56.73	57.11	55.88	56.15	1,151,136	-0.70(-1.23%)
Feb 05, 2019	56.85	57.90	56.73	56.85	1,593,752	+0.25(+0.44%)
Feb 04, 2019	56.30	56.86	56.08	56.60	1,120,420	+0.30(+0.53%)
Feb 01, 2019	56.00	56.76	55.44	56.30	2,301,300	+0.17(+0.30%)
Jan 31, 2019	55.80	56.65	55.65	56.13	1,728,699	+0.29(+0.52%)
Jan 30, 2019	57.00	57.50	55.50	55.84	1,640,914	-0.77(-1.36%)
Jan 29, 2019	56.37	56.82	55.77	56.61	1,211,322	+0.54(+0.96%)
Jan 28, 2019	56.68	56.86	55.75	56.07	1,300,547	-1.02(-1.79%)
Jan 25, 2019	57.11	57.75	56.73	57.09	1,633,700	+0.70(+1.24%)
Jan 24, 2019	56.82	57.21	56.33	56.39	2,349,041	-0.57(-1.00%)
Jan 23, 2019	56.99	58.00	56.74	56.96	957,604	+0.11(+0.19%)
Jan 22, 2019	57.10	57.10	56.13	56.85	1,037,760	-0.52(-0.91%)
Jan 18, 2019	57.29	57.73	56.88	57.37	1,300,300	+0.65(+1.15%)
Jan 17, 2019	56.83	57.52	56.46	56.72	943,819	-0.55(-0.96%)
Jan 16, 2019	56.63	57.73	56.63	57.27	1,789,758	+0.50(+0.88%)
Jan 15, 2019	56.04	56.93	55.77	56.77	1,240,711	+0.81(+1.45%)
Jan 14, 2019	55.60	56.60	55.34	55.96	3,050,078	-0.11(-0.20%)
Jan 11, 2019	54.83	56.12	54.59	56.07	1,700,500	+0.91(+1.65%)
Jan 10, 2019	53.66	55.32	53.66	55.16	1,026,738	+1.24(+2.30%)
Jan 09, 2019	54.36	54.38	53.47	53.92	1,151,645	-0.14(-0.26%)
Jan 08, 2019	55.40	55.40	53.00	54.06	1,890,589	-0.31(-0.57%)
Jan 07, 2019	54.11	55.09	53.48	54.37	1,372,501	+0.37(+0.69%)
Jan 04, 2019	51.82	54.19	51.54	54.00	2,491,200	+3.02(+5.92%)
Jan 03, 2019	51.21	52.25	50.63	50.98	1,568,822	-0.75(-1.45%)

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.