Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	51.89	53.35	51.78	52.95	71,522	+1.14(+2.20%)
Mar 28, 2019	50.11	51.81	50.00	51.81	66,688	+1.70(+3.39%)
Mar 27, 2019	49.60	50.11	49.25	50.11	64,500	+0.46(+0.93%)
Mar 26, 2019	48.78	50.14	48.75	49.65	163,170	+1.18(+2.43%)
Mar 25, 2019	48.23	49.11	47.76	48.47	18,619	+0.01(+0.02%)
Mar 22, 2019	49.34	49.34	48.12	48.46	41,367	-1.03(-2.08%)
Mar 21, 2019	48.35	50.39	48.35	49.49	101,208	+0.96(+1.98%)
Mar 20, 2019	48.37	48.93	47.73	48.53	15,681	+0.16(+0.33%)
Mar 19, 2019	48.72	49.18	48.35	48.37	32,817	-0.14(-0.29%)
Mar 18, 2019	47.55	48.83	47.50	48.51	26,261	+0.96(+2.02%)
Mar 15, 2019	48.05	48.27	47.50	47.55	65,953	-0.15(-0.31%)
Mar 14, 2019	47.76	48.26	47.68	47.70	123,645	+0.00(+0.00%)
Mar 13, 2019	46.16	47.77	45.49	47.70	101,219	+2.19(+4.81%)
Mar 12, 2019	46.14	46.16	45.16	45.51	68,169	-0.48(-1.04%)
Mar 11, 2019	46.08	46.60	45.59	45.99	37,743	+0.07(+0.15%)
Mar 08, 2019	45.96	46.26	45.51	45.92	37,847	-0.70(-1.50%)
Mar 07, 2019	47.58	47.88	46.34	46.62	49,287	-1.02(-2.14%)
Mar 06, 2019	47.39	48.03	47.39	47.64	34,748	-0.06(-0.13%)
Mar 05, 2019	48.30	48.34	47.35	47.70	31,548	-0.64(-1.32%)
Mar 04, 2019	49.40	49.71	47.85	48.34	32,370	-0.75(-1.53%)
Mar 01, 2019	48.96	49.68	48.46	49.09	38,975	+0.23(+0.47%)
Feb 28, 2019	48.69	49.46	48.23	48.86	54,362	+0.11(+0.23%)
Feb 27, 2019	48.37	48.80	48.25	48.75	31,942	+0.39(+0.81%)
Feb 26, 2019	48.74	48.90	48.24	48.36	43,219	-0.41(-0.84%)
Feb 25, 2019	48.00	48.87	47.81	48.77	51,746	+1.15(+2.41%)
Feb 22, 2019	47.50	48.08	47.37	47.62	24,005	+0.19(+0.40%)
Feb 21, 2019	48.27	48.32	47.34	47.43	91,345	-0.61(-1.27%)
Feb 20, 2019	47.58	48.38	47.34	48.04	41,225	+0.62(+1.31%)
Feb 19, 2019	47.44	47.87	47.34	47.42	42,525	-0.02(-0.04%)
Feb 15, 2019		47.44	47.44	47.44	0	+0.00(+0.00%)
Feb 14, 2019	46.00	47.92	46.00	47.44	89,828	+1.44(+3.13%)
Feb 13, 2019	45.88	46.25	45.60	46.00	63,653	-0.09(-0.20%)
Feb 12, 2019	44.64	46.32	44.54	46.09	174,723	+1.71(+3.85%)
Feb 11, 2019	44.84	45.38	44.05	44.38	105,934	-0.56(-1.25%)
Feb 08, 2019	43.93	45.81	43.40	44.94	209,243	+1.71(+3.96%)
Feb 07, 2019	43.56	43.62	42.30	43.23	127,955	-0.37(-0.85%)
Feb 06, 2019	43.76	44.10	43.39	43.60	124,058	-0.16(-0.37%)
Feb 05, 2019	43.14	43.97	43.00	43.76	84,561	+0.64(+1.48%)
Feb 04, 2019	43.33	43.33	42.86	43.12	305,688	-0.28(-0.65%)
Feb 01, 2019	41.85	43.70	41.75	43.40	426,735	+1.70(+4.08%)
Jan 31, 2019	41.77	42.00	41.55	41.70	118,991	-0.07(-0.17%)
Jan 30, 2019	42.68	42.80	41.10	41.77	144,840	-0.74(-1.74%)
Jan 29, 2019	42.50	42.70	42.31	42.51	65,826	-0.19(-0.44%)
Jan 28, 2019	42.56	43.22	42.45	42.70	27,081	-0.93(-2.13%)
Jan 25, 2019	44.01	44.01	43.50	43.63	48,566	-0.28(-0.64%)
Jan 24, 2019	43.97	44.20	43.76	43.91	128,224	-0.12(-0.27%)
Jan 23, 2019	43.77	44.18	43.47	44.03	35,224	+0.34(+0.78%)
Jan 22, 2019	44.81	45.03	43.44	43.69	38,708	-1.11(-2.48%)
Jan 21, 2019	44.71	45.10	44.49	44.80	62,886	+0.08(+0.18%)
Jan 18, 2019	44.77	45.18	44.55	44.72	214,755	-0.07(-0.16%)
Jan 17, 2019	44.89	45.07	44.37	44.79	148,087	-0.02(-0.04%)
Jan 16, 2019	45.86	45.86	44.65	44.81	139,662	-1.05(-2.29%)
Jan 15, 2019	45.97	46.25	45.37	45.86	97,921	-1.08(-2.30%)
Jan 14, 2019	48.02	48.62	46.02	46.94	47,374	-0.58(-1.22%)
Jan 11, 2019	47.55	49.17	46.63	47.52	100,441	+0.99(+2.13%)
Jan 10, 2019	45.15	46.64	44.65	46.53	170,102	+1.72(+3.84%)
Jan 09, 2019	43.00	44.96	42.75	44.81	250,002	+1.94(+4.53%)
Jan 08, 2019	43.13	43.21	42.62	42.87	34,110	+0.10(+0.23%)
Jan 07, 2019	43.07	43.07	42.43	42.77	50,103	-0.05(-0.12%)
Jan 04, 2019	41.02	43.22	41.02	42.82	58,508	+2.16(+5.31%)
Jan 03, 2019	41.26	41.64	40.56	40.66	44,781	-0.84(-2.02%)

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.