Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.60	53.83	52.17	52.93	675,500	+0.93(+1.79%)
Mar 28, 2019	50.48	52.25	50.00	52.00	487,853	+1.53(+3.03%)
Mar 27, 2019	52.29	52.78	49.85	50.47	818,533	-1.97(-3.76%)
Mar 26, 2019	51.45	52.47	50.48	52.44	376,226	+1.55(+3.05%)
Mar 25, 2019	49.45	51.07	48.56	50.89	628,443	+1.38(+2.79%)
Mar 22, 2019	52.27	52.35	49.28	49.51	630,200	-3.00(-5.71%)
Mar 21, 2019	50.86	52.59	50.40	52.51	411,900	+1.36(+2.66%)
Mar 20, 2019	52.02	52.22	50.21	51.15	482,079	-0.81(-1.56%)
Mar 19, 2019	53.07	53.07	51.61	51.96	488,599	-0.93(-1.76%)
Mar 18, 2019	52.74	54.09	52.10	52.89	798,528	+0.27(+0.51%)
Mar 15, 2019	52.79	52.90	52.07	52.62	1,095,400	+0.09(+0.17%)
Mar 14, 2019	53.12	53.40	52.32	52.53	811,701	-0.59(-1.11%)
Mar 13, 2019	52.40	53.18	51.75	53.12	642,586	+0.92(+1.76%)
Mar 12, 2019	51.35	52.65	51.35	52.20	521,352	+0.93(+1.81%)
Mar 11, 2019	50.24	51.35	50.14	51.27	691,175	+1.25(+2.50%)
Mar 08, 2019	48.97	50.30	48.63	50.02	461,300	+0.26(+0.52%)
Mar 07, 2019	49.38	50.63	48.18	49.76	888,185	+0.42(+0.85%)
Mar 06, 2019	52.28	53.03	48.09	49.34	1,309,674	-3.04(-5.80%)
Mar 05, 2019	52.80	54.00	51.17	52.38	775,128	-0.41(-0.78%)
Mar 04, 2019	54.15	54.45	50.85	52.79	775,774	-0.69(-1.29%)
Mar 01, 2019	52.75	53.72	52.00	53.48	776,500	+0.98(+1.87%)
Feb 28, 2019	53.38	54.79	51.13	52.50	1,354,135	-0.58(-1.09%)
Feb 27, 2019	53.04	54.24	52.34	53.08	538,777	-0.04(-0.08%)
Feb 26, 2019	52.29	54.88	52.07	53.12	802,365	+0.44(+0.84%)
Feb 25, 2019	51.90	54.00	51.00	52.68	854,700	+1.95(+3.84%)
Feb 22, 2019	50.66	51.41	50.39	50.73	687,100	+0.73(+1.46%)
Feb 21, 2019	50.47	50.79	49.33	50.00	471,758	-0.55(-1.09%)
Feb 20, 2019	50.99	51.54	49.33	50.55	492,223	-0.16(-0.32%)
Feb 19, 2019	52.20	53.16	50.56	50.71	524,430	-1.40(-2.69%)
Feb 15, 2019	50.81	52.83	50.46	52.11	675,700	+1.57(+3.11%)
Feb 14, 2019	50.10	51.07	49.61	50.54	459,693	+0.26(+0.52%)
Feb 13, 2019	50.82	50.82	49.42	50.28	514,531	-0.08(-0.16%)
Feb 12, 2019	49.70	50.90	49.16	50.36	417,898	+1.02(+2.07%)
Feb 11, 2019	50.55	50.73	49.14	49.34	502,319	-1.01(-2.01%)
Feb 08, 2019	49.18	50.44	48.84	50.35	406,000	+0.87(+1.76%)
Feb 07, 2019	50.83	50.84	47.97	49.48	675,649	-1.44(-2.83%)
Feb 06, 2019	48.88	51.37	48.71	50.92	820,391	+2.05(+4.19%)
Feb 05, 2019	48.61	50.42	48.18	48.87	619,201	+0.07(+0.14%)
Feb 04, 2019	48.43	49.56	47.69	48.80	546,035	+0.36(+0.74%)
Feb 01, 2019	48.09	48.49	47.12	48.44	352,700	+0.53(+1.11%)
Jan 31, 2019	47.58	48.20	46.08	47.91	641,188	+0.43(+0.91%)
Jan 30, 2019	45.24	47.50	45.01	47.48	694,228	+2.58(+5.75%)
Jan 29, 2019	44.78	45.70	43.69	44.90	346,117	+0.22(+0.49%)
Jan 28, 2019	46.56	46.56	44.60	44.68	453,087	-2.18(-4.65%)
Jan 25, 2019	46.44	47.00	45.60	46.86	431,100	+0.75(+1.63%)
Jan 24, 2019	46.13	46.38	44.59	46.11	460,231	+0.14(+0.30%)
Jan 23, 2019	48.03	48.47	44.83	45.97	669,924	-1.85(-3.87%)
Jan 22, 2019	48.44	48.76	46.69	47.82	655,918	-1.05(-2.15%)
Jan 18, 2019	48.15	48.93	47.75	48.87	580,600	+0.96(+2.00%)
Jan 17, 2019	46.67	48.30	46.23	47.91	440,304	+1.16(+2.48%)
Jan 16, 2019	46.77	48.13	46.45	46.75	549,525	-0.01(-0.02%)
Jan 15, 2019	44.49	46.83	44.42	46.76	737,086	+2.51(+5.67%)
Jan 14, 2019	44.70	45.68	44.01	44.25	620,201	-0.96(-2.12%)
Jan 11, 2019	44.56	46.64	44.08	45.21	703,100	+0.57(+1.28%)
Jan 10, 2019	42.76	44.87	42.09	44.64	789,057	+1.74(+4.06%)
Jan 09, 2019	42.70	43.49	41.95	42.90	798,745	+0.28(+0.66%)
Jan 08, 2019	43.97	43.97	41.57	42.62	1,116,551	-0.87(-2.00%)
Jan 07, 2019	43.40	44.69	42.59	43.49	984,986	+1.29(+3.06%)
Jan 04, 2019	40.63	42.64	40.25	42.20	1,133,000	+2.21(+5.53%)
Jan 03, 2019	41.00	41.54	39.53	39.99	706,422	-1.14(-2.77%)

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.