Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	49.27	49.51	49.07	49.49	12,465,182	+0.48(+0.98%)
Mar 28, 2019	48.84	49.10	48.64	49.01	9,879,426	+0.35(+0.72%)
Mar 27, 2019	49.09	49.43	48.20	48.66	13,636,293	-0.43(-0.88%)
Mar 26, 2019	49.10	49.33	48.89	49.09	12,651,697	+0.50(+1.02%)
Mar 25, 2019	48.43	48.78	48.13	48.60	12,758,404	-0.03(-0.06%)
Mar 22, 2019	49.41	49.65	48.60	48.62	17,583,140	-1.17(-2.35%)
Mar 21, 2019	48.49	49.80	48.24	49.79	18,109,312	+1.29(+2.66%)
Mar 20, 2019	49.66	49.93	48.38	48.50	26,167,480	-1.29(-2.59%)
Mar 19, 2019	49.57	50.10	49.53	49.79	20,852,562	+0.53(+1.09%)
Mar 18, 2019	48.72	49.72	48.63	49.26	23,641,218	+0.48(+0.98%)
Mar 15, 2019	47.36	49.19	46.99	48.78	47,036,188	-0.10(-0.21%)
Mar 14, 2019	48.82	49.20	48.70	48.88	26,035,306	-0.01(-0.02%)
Mar 13, 2019	48.89	49.27	48.60	48.89	21,152,108	+0.24(+0.49%)
Mar 12, 2019	48.53	49.10	48.45	48.65	19,586,612	+0.13(+0.27%)
Mar 11, 2019	47.86	48.99	47.82	48.52	21,735,628	-0.10(-0.21%)
Mar 08, 2019	48.24	48.63	48.03	48.62	16,356,232	+0.18(+0.36%)
Mar 07, 2019	48.10	48.96	48.09	48.45	18,041,814	+0.21(+0.44%)
Mar 06, 2019	48.20	48.60	48.03	48.24	13,445,098	-0.01(-0.02%)
Mar 05, 2019	47.95	48.46	47.92	48.25	17,616,024	+0.29(+0.62%)
Mar 04, 2019	48.53	48.70	47.52	47.95	16,116,445	-0.43(-0.90%)
Mar 01, 2019	48.37	48.59	48.25	48.38	17,101,384	+0.35(+0.73%)
Feb 28, 2019	48.10	48.38	47.95	48.03	34,432,588	-0.23(-0.48%)
Feb 27, 2019	48.39	48.50	48.15	48.26	11,584,497	-0.20(-0.42%)
Feb 26, 2019	48.34	48.72	48.14	48.47	13,068,169	+0.04(+0.08%)
Feb 25, 2019	48.60	48.86	48.34	48.43	14,859,877	+0.07(+0.15%)
Feb 22, 2019	48.27	48.47	48.10	48.36	12,686,471	+0.34(+0.71%)
Feb 21, 2019	47.57	48.24	47.46	48.02	15,192,913	+0.31(+0.66%)
Feb 20, 2019	47.91	48.11	47.45	47.70	13,011,621	-0.23(-0.48%)
Feb 19, 2019	47.43	48.08	47.21	47.93	13,410,617	+0.28(+0.58%)
Feb 15, 2019	47.11	47.66	47.06	47.66	15,000,828	+0.22(+0.47%)
Feb 14, 2019	47.21	47.68	47.08	47.43	12,104,531	+0.06(+0.12%)
Feb 13, 2019	47.22	47.50	46.95	47.38	12,309,847	+0.18(+0.39%)
Feb 12, 2019	47.42	47.50	47.17	47.20	15,356,022	-0.01(-0.02%)
Feb 11, 2019	46.96	47.43	46.95	47.20	10,463,812	+0.18(+0.39%)
Feb 08, 2019	46.15	47.02	45.91	47.02	12,519,230	+0.75(+1.61%)
Feb 07, 2019	46.80	46.98	46.23	46.27	16,140,350	-0.96(-2.03%)
Feb 06, 2019	47.17	47.44	46.96	47.23	10,005,595	+0.02(+0.04%)
Feb 05, 2019	47.15	47.33	46.88	47.21	14,369,583	+0.19(+0.41%)
Feb 04, 2019	46.42	47.22	46.42	47.02	13,227,993	+0.20(+0.43%)
Feb 01, 2019	46.55	47.08	46.34	46.82	16,115,843	+0.53(+1.15%)
Jan 31, 2019	46.29	46.53	46.14	46.28	21,522,448	-0.12(-0.26%)
Jan 30, 2019	45.94	46.53	45.70	46.40	14,633,022	+0.69(+1.51%)
Jan 29, 2019	45.51	46.00	45.32	45.71	11,757,451	+0.08(+0.18%)
Jan 28, 2019	45.56	45.82	45.34	45.63	12,804,917	-0.26(-0.56%)
Jan 25, 2019	45.70	45.98	45.56	45.89	18,076,942	+0.55(+1.22%)
Jan 24, 2019	45.39	45.55	45.03	45.33	12,418,012	-0.04(-0.08%)
Jan 23, 2019	45.32	45.59	44.99	45.37	16,877,386	+0.28(+0.61%)
Jan 22, 2019	45.00	45.31	44.84	45.09	14,454,504	-0.30(-0.67%)
Jan 18, 2019	45.09	45.67	45.03	45.40	17,289,028	+0.64(+1.42%)
Jan 17, 2019	44.24	45.07	44.05	44.76	13,644,199	+0.48(+1.08%)
Jan 16, 2019	44.76	44.95	44.27	44.28	15,176,534	-0.29(-0.66%)
Jan 15, 2019	43.74	44.72	43.68	44.58	13,177,607	+0.36(+0.81%)
Jan 14, 2019	43.92	44.37	43.71	44.22	16,198,948	-0.10(-0.23%)
Jan 11, 2019	43.75	44.62	43.48	44.32	17,866,314	+0.43(+0.98%)
Jan 10, 2019	43.48	44.04	43.03	43.89	17,986,314	+0.04(+0.08%)
Jan 09, 2019	42.81	44.26	42.78	43.85	18,315,330	-0.09(-0.21%)
Jan 08, 2019	43.99	44.38	43.32	43.94	17,711,788	+0.39(+0.91%)
Jan 07, 2019	43.07	44.15	42.65	43.55	19,577,392	+0.68(+1.58%)
Jan 04, 2019	41.64	43.09	41.53	42.87	22,863,544	+1.77(+4.31%)
Jan 03, 2019	41.07	41.76	40.76	41.10	21,647,700	-0.40(-0.97%)

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.