Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.80	44.18	43.67	44.00	1,290,860	+0.58(+1.33%)
Mar 28, 2019	43.74	44.24	43.19	43.43	1,043,862	-0.42(-0.96%)
Mar 27, 2019	44.61	44.88	43.72	43.85	1,313,688	-0.94(-2.10%)
Mar 26, 2019	44.90	45.22	44.51	44.78	752,989	+0.19(+0.42%)
Mar 25, 2019	44.72	44.99	44.27	44.60	637,601	-0.07(-0.15%)
Mar 22, 2019	45.81	45.81	44.58	44.67	836,803	-1.29(-2.81%)
Mar 21, 2019	44.96	46.18	44.96	45.96	1,212,626	+0.64(+1.40%)
Mar 20, 2019	46.52	46.52	45.15	45.32	919,534	-1.42(-3.03%)
Mar 19, 2019	46.91	47.19	46.56	46.74	669,527	+0.02(+0.04%)
Mar 18, 2019	46.85	47.01	46.54	46.72	798,176	+0.11(+0.23%)
Mar 15, 2019	46.84	47.00	46.46	46.61	1,230,598	-0.07(-0.15%)
Mar 14, 2019	47.31	47.35	46.56	46.68	1,284,761	-0.82(-1.73%)
Mar 13, 2019	47.47	47.77	47.33	47.50	1,294,026	+0.17(+0.35%)
Mar 12, 2019	47.88	48.07	47.20	47.34	1,097,742	-0.29(-0.62%)
Mar 11, 2019	47.05	47.89	46.89	47.63	1,246,369	+0.65(+1.37%)
Mar 08, 2019	47.31	47.55	46.73	46.98	1,648,847	-0.82(-1.72%)
Mar 07, 2019	48.24	48.28	47.58	47.81	1,164,795	-0.88(-1.81%)
Mar 06, 2019	49.45	49.61	48.66	48.68	921,170	-0.82(-1.66%)
Mar 05, 2019	49.79	49.96	49.48	49.51	631,702	-0.44(-0.88%)
Mar 04, 2019	50.10	50.46	49.62	49.95	834,693	+0.10(+0.20%)
Mar 01, 2019	49.95	50.24	49.63	49.85	1,174,225	+0.26(+0.53%)
Feb 28, 2019	49.49	49.94	49.44	49.58	839,313	+0.00(+0.00%)
Feb 27, 2019	49.33	49.70	49.13	49.58	789,368	+0.20(+0.40%)
Feb 26, 2019	49.90	49.97	49.31	49.39	1,000,656	-0.46(-0.92%)
Feb 25, 2019	50.26	50.55	49.81	49.85	1,553,195	-0.03(-0.06%)
Feb 22, 2019	49.12	49.97	49.05	49.88	1,033,649	+0.94(+1.92%)
Feb 21, 2019	48.54	49.35	48.52	48.94	1,056,120	+0.28(+0.58%)
Feb 20, 2019	48.11	48.98	47.81	48.66	1,421,756	+0.32(+0.67%)
Feb 19, 2019	47.53	48.45	47.46	48.33	1,487,140	+0.18(+0.37%)
Feb 15, 2019	47.42	48.19	47.16	48.16	1,191,720	+1.12(+2.39%)
Feb 14, 2019	47.46	47.71	46.69	47.03	1,133,413	-0.54(-1.13%)
Feb 13, 2019	46.82	47.67	46.79	47.57	1,177,143	+1.02(+2.18%)
Feb 12, 2019	45.99	46.70	45.99	46.55	1,232,632	+0.88(+1.93%)
Feb 11, 2019	45.40	45.85	45.29	45.67	1,161,510	+0.20(+0.43%)
Feb 08, 2019	45.38	46.10	44.85	45.48	1,102,300	-0.21(-0.47%)
Feb 07, 2019	47.19	47.39	45.29	45.69	1,168,743	-1.95(-4.08%)
Feb 06, 2019	45.72	48.49	45.40	47.64	1,538,873	+0.74(+1.58%)
Feb 05, 2019	46.74	46.91	46.53	46.90	887,032	+0.24(+0.52%)
Feb 04, 2019	46.85	47.03	46.34	46.65	1,207,097	-0.37(-0.79%)
Feb 01, 2019	46.52	47.07	46.29	47.02	1,207,272	+0.60(+1.28%)
Jan 31, 2019	46.15	46.49	46.01	46.43	723,465	+0.17(+0.36%)
Jan 30, 2019	46.18	46.39	45.87	46.26	566,652	+0.32(+0.70%)
Jan 29, 2019	45.77	46.10	45.69	45.94	509,493	+0.00(+0.00%)
Jan 28, 2019	45.67	46.09	45.51	45.94	410,351	-0.28(-0.61%)
Jan 25, 2019	45.96	46.52	45.65	46.22	975,639	+0.92(+2.03%)
Jan 24, 2019	44.98	45.40	44.87	45.30	757,212	+0.34(+0.76%)
Jan 23, 2019	45.65	45.91	44.78	44.96	758,084	-0.69(-1.52%)
Jan 22, 2019	45.85	46.14	45.24	45.65	643,469	-0.71(-1.54%)
Jan 18, 2019	46.18	46.77	46.05	46.37	1,015,233	+0.66(+1.45%)
Jan 17, 2019	44.88	45.89	44.83	45.70	795,640	+0.34(+0.75%)
Jan 16, 2019	44.78	45.49	44.73	45.36	1,197,270	+0.58(+1.29%)
Jan 15, 2019	44.32	44.79	43.93	44.78	1,294,688	+0.57(+1.28%)
Jan 14, 2019	44.09	44.53	43.81	44.22	836,115	-0.04(-0.09%)
Jan 11, 2019	43.91	44.50	43.89	44.26	707,686	+0.21(+0.47%)
Jan 10, 2019	43.54	44.57	43.48	44.05	667,830	+0.17(+0.38%)
Jan 09, 2019	43.75	44.31	43.73	43.89	772,311	+0.68(+1.58%)
Jan 08, 2019	43.30	43.52	42.58	43.20	605,482	+0.09(+0.20%)
Jan 07, 2019	43.65	43.80	42.95	43.11	1,314,429	-0.23(-0.54%)
Jan 04, 2019	42.73	43.35	42.37	43.35	1,242,569	+0.82(+1.93%)
Jan 03, 2019	43.56	43.56	42.18	42.53	921,449	-1.48(-3.35%)

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.