Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.54	45.82	45.32	45.59	2,268,081	+0.48(+1.07%)
Mar 28, 2019	44.46	45.13	44.27	45.11	2,459,063	+0.73(+1.64%)
Mar 27, 2019	44.89	45.17	44.21	44.39	1,829,307	-0.43(-0.96%)
Mar 26, 2019	44.59	45.11	44.43	44.82	2,026,000	+0.54(+1.22%)
Mar 25, 2019	44.24	44.82	43.90	44.28	2,505,132	+0.07(+0.16%)
Mar 22, 2019	45.28	45.46	43.65	44.21	4,138,596	-1.55(-3.39%)
Mar 21, 2019	46.38	46.65	45.49	45.76	2,974,746	-0.84(-1.81%)
Mar 20, 2019	48.18	48.38	46.54	46.60	2,685,206	-1.69(-3.50%)
Mar 19, 2019	49.06	49.09	48.16	48.29	2,056,194	-0.40(-0.83%)
Mar 18, 2019	48.42	48.95	48.35	48.70	1,136,183	+0.56(+1.16%)
Mar 15, 2019	48.00	48.55	47.90	48.14	3,412,712	+0.12(+0.25%)
Mar 14, 2019	47.64	48.05	47.36	48.02	2,136,055	+0.51(+1.07%)
Mar 13, 2019	47.37	47.80	47.20	47.51	2,273,264	+0.32(+0.69%)
Mar 12, 2019	46.66	47.60	46.54	47.18	2,305,811	+0.68(+1.46%)
Mar 11, 2019	46.19	47.23	45.98	46.51	1,600,154	+0.49(+1.07%)
Mar 08, 2019	45.78	46.08	45.57	46.02	2,767,482	-0.36(-0.78%)
Mar 07, 2019	47.34	47.46	45.93	46.38	3,353,888	-1.19(-2.50%)
Mar 06, 2019	48.36	48.55	47.49	47.57	1,909,377	-0.65(-1.34%)
Mar 05, 2019	48.27	48.34	47.53	48.22	2,539,864	+0.03(+0.06%)
Mar 04, 2019	49.84	50.33	47.86	48.19	3,711,211	-1.42(-2.87%)
Mar 01, 2019	48.49	49.68	48.34	49.61	4,018,124	+1.50(+3.12%)
Feb 28, 2019	48.47	48.51	48.05	48.11	2,383,606	-0.28(-0.59%)
Feb 27, 2019	48.07	48.40	47.80	48.39	1,748,692	+0.14(+0.28%)
Feb 26, 2019	47.64	48.60	47.57	48.25	2,452,726	+0.38(+0.80%)
Feb 25, 2019	48.21	49.06	47.81	47.87	2,483,947	-0.14(-0.29%)
Feb 22, 2019	47.47	48.02	47.43	48.01	2,882,251	+0.65(+1.37%)
Feb 21, 2019	47.58	47.75	47.06	47.36	2,939,288	-0.21(-0.43%)
Feb 20, 2019	46.94	47.63	46.77	47.57	3,943,593	-0.21(-0.43%)
Feb 19, 2019	46.30	47.86	46.27	47.77	3,548,622	+1.17(+2.51%)
Feb 15, 2019	46.13	46.62	45.78	46.60	2,681,126	+0.88(+1.93%)
Feb 14, 2019	46.03	46.05	45.28	45.72	2,464,732	-0.71(-1.52%)
Feb 13, 2019	46.86	47.19	46.19	46.43	2,029,620	-0.19(-0.40%)
Feb 12, 2019	45.99	47.05	45.83	46.61	3,054,212	+1.07(+2.35%)
Feb 11, 2019	45.12	45.65	44.94	45.54	3,237,515	+0.44(+0.98%)
Feb 08, 2019	45.50	45.74	44.71	45.10	3,634,815	-0.70(-1.52%)
Feb 07, 2019	45.79	45.96	45.11	45.80	2,145,330	-0.29(-0.64%)
Feb 06, 2019	46.10	46.49	45.78	46.09	2,291,652	-0.22(-0.47%)
Feb 05, 2019	46.71	46.91	45.78	46.31	4,034,689	-0.40(-0.86%)
Feb 04, 2019	46.60	46.87	46.18	46.71	3,045,975	+0.27(+0.57%)
Feb 01, 2019	45.92	47.08	45.82	46.45	3,314,746	+0.63(+1.37%)
Jan 31, 2019	45.28	45.87	44.83	45.82	5,208,089	+0.35(+0.78%)
Jan 30, 2019	46.53	46.53	44.91	45.47	4,288,898	-1.04(-2.23%)
Jan 29, 2019	46.53	46.78	46.23	46.50	2,579,465	-0.01(-0.02%)
Jan 28, 2019	46.40	46.75	46.21	46.51	4,275,848	-0.25(-0.54%)
Jan 25, 2019	46.94	47.48	46.28	46.77	8,275,766	-1.67(-3.46%)
Jan 24, 2019	48.23	48.77	47.87	48.44	3,640,855	+0.18(+0.37%)
Jan 23, 2019	49.33	49.51	47.79	48.27	2,861,857	-0.76(-1.56%)
Jan 22, 2019	49.20	49.40	48.54	49.03	2,668,899	-0.57(-1.14%)
Jan 18, 2019	49.10	49.69	48.35	49.60	2,769,518	+0.92(+1.89%)
Jan 17, 2019	48.09	48.98	47.46	48.68	1,910,112	+0.37(+0.77%)
Jan 16, 2019	47.26	48.54	47.20	48.30	2,182,637	+1.51(+3.22%)
Jan 15, 2019	46.42	46.88	46.00	46.80	1,674,596	+0.20(+0.42%)
Jan 14, 2019	46.43	47.24	46.31	46.60	2,175,262	-0.27(-0.58%)
Jan 11, 2019	46.37	46.89	45.87	46.88	1,389,968	+0.22(+0.46%)
Jan 10, 2019	46.22	46.77	45.85	46.66	1,905,951	+0.19(+0.40%)
Jan 09, 2019	45.52	46.59	45.50	46.47	2,814,340	+1.10(+2.42%)
Jan 08, 2019	45.26	45.52	44.47	45.38	2,681,407	+0.76(+1.71%)
Jan 07, 2019	44.37	45.24	43.91	44.61	2,247,883	+0.28(+0.64%)
Jan 04, 2019	43.32	44.43	43.10	44.33	2,126,116	+1.84(+4.33%)
Jan 03, 2019	43.20	43.49	42.42	42.49	3,006,874	-1.05(-2.41%)

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.