Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.58	45.85	44.61	44.90	225,149	-0.29(-0.64%)
Mar 28, 2019	44.53	45.30	44.41	45.19	138,310	+0.87(+1.96%)
Mar 27, 2019	44.34	44.56	43.83	44.32	132,108	-0.17(-0.37%)
Mar 26, 2019	43.59	44.52	43.59	44.49	141,501	+1.21(+2.79%)
Mar 25, 2019	43.39	43.87	42.96	43.28	139,210	-0.08(-0.18%)
Mar 22, 2019	45.31	45.31	43.04	43.36	311,280	-2.38(-5.21%)
Mar 21, 2019	45.84	46.21	45.33	45.74	193,193	-0.31(-0.67%)
Mar 20, 2019	47.94	48.17	45.98	46.05	199,965	-1.98(-4.12%)
Mar 19, 2019	49.75	49.88	48.00	48.03	164,111	-1.46(-2.95%)
Mar 18, 2019	48.67	49.57	48.47	49.49	204,213	+0.82(+1.69%)
Mar 15, 2019	48.91	49.57	48.47	48.66	840,513	-0.20(-0.41%)
Mar 14, 2019	49.32	49.36	48.80	48.87	121,491	-0.39(-0.80%)
Mar 13, 2019	49.52	49.68	49.05	49.26	190,139	-0.03(-0.05%)
Mar 12, 2019	49.33	49.52	49.05	49.29	165,923	+0.04(+0.09%)
Mar 11, 2019	48.59	49.40	48.22	49.24	157,564	+0.95(+1.96%)
Mar 08, 2019	47.71	48.49	47.43	48.30	148,272	+0.00(+0.00%)
Mar 07, 2019	49.37	49.45	48.11	48.30	138,979	-1.11(-2.25%)
Mar 06, 2019	50.95	51.23	49.32	49.41	335,847	-1.68(-3.29%)
Mar 05, 2019	51.11	51.56	50.38	51.09	208,813	+0.04(+0.07%)
Mar 04, 2019	50.96	51.43	50.21	51.05	233,698	-0.03(-0.05%)
Mar 01, 2019	51.09	51.44	50.21	51.08	188,367	+0.34(+0.67%)
Feb 28, 2019	51.12	51.12	50.54	50.74	201,940	-0.37(-0.72%)
Feb 27, 2019	50.50	51.22	50.16	51.11	167,931	+0.76(+1.51%)
Feb 26, 2019	50.54	51.03	50.17	50.35	176,467	-0.46(-0.91%)
Feb 25, 2019	51.26	51.33	50.64	50.81	237,048	-0.10(-0.19%)
Feb 22, 2019	49.95	50.92	49.77	50.91	200,247	+0.99(+1.98%)
Feb 21, 2019	50.60	50.60	49.60	49.92	293,206	-0.55(-1.09%)
Feb 20, 2019	50.61	50.62	50.04	50.47	194,475	-0.05(-0.10%)
Feb 19, 2019	50.14	50.74	49.84	50.52	336,749	-0.04(-0.07%)
Feb 15, 2019	49.67	50.62	49.67	50.56	253,022	+1.23(+2.48%)
Feb 14, 2019	49.07	49.63	48.60	49.33	231,570	-0.14(-0.28%)
Feb 13, 2019	48.81	49.48	48.73	49.47	183,948	+0.59(+1.20%)
Feb 12, 2019	48.07	48.90	48.07	48.88	266,374	+1.14(+2.38%)
Feb 11, 2019	47.33	47.75	46.97	47.75	113,854	+0.49(+1.04%)
Feb 08, 2019	47.83	47.83	46.82	47.26	412,146	-0.78(-1.62%)
Feb 07, 2019	47.03	48.06	47.01	48.03	320,638	+1.05(+2.23%)
Feb 06, 2019	46.57	47.06	46.30	46.99	231,253	+0.25(+0.54%)
Feb 05, 2019	47.08	47.35	46.51	46.74	194,552	-0.40(-0.85%)
Feb 04, 2019	46.68	47.28	46.35	47.14	131,908	+0.25(+0.54%)
Feb 01, 2019	46.20	47.11	45.45	46.88	295,026	+0.91(+1.97%)
Jan 31, 2019	46.99	47.13	45.77	45.98	420,651	-1.17(-2.48%)
Jan 30, 2019	46.61	47.61	45.96	47.15	310,105	+0.54(+1.16%)
Jan 29, 2019	46.84	47.07	43.96	46.60	682,700	-0.60(-1.27%)
Jan 28, 2019	44.83	47.28	44.83	47.21	517,685	+1.21(+2.63%)
Jan 25, 2019	45.79	46.27	45.45	45.99	333,353	+0.24(+0.53%)
Jan 24, 2019	44.93	45.79	44.57	45.75	298,592	+0.63(+1.39%)
Jan 23, 2019	45.44	45.88	44.56	45.12	141,285	-0.27(-0.60%)
Jan 22, 2019	45.63	45.99	45.03	45.39	134,431	-0.54(-1.18%)
Jan 18, 2019	45.66	46.56	45.32	45.93	271,043	+0.36(+0.78%)
Jan 17, 2019	44.71	45.76	44.25	45.58	208,126	+0.51(+1.12%)
Jan 16, 2019	43.96	45.28	43.18	45.07	181,121	+1.40(+3.21%)
Jan 15, 2019	43.86	43.89	43.00	43.67	233,153	-0.21(-0.48%)
Jan 14, 2019	42.92	44.17	42.87	43.88	337,009	+0.62(+1.43%)
Jan 11, 2019	42.70	43.28	42.20	43.26	179,930	+0.54(+1.26%)
Jan 10, 2019	42.81	43.19	42.26	42.72	356,641	-0.36(-0.83%)
Jan 09, 2019	42.69	43.45	40.30	43.08	491,715	+0.45(+1.06%)
Jan 08, 2019	42.80	42.80	41.68	42.62	432,960	+0.27(+0.64%)
Jan 07, 2019	42.09	42.79	39.75	42.35	383,204	-0.48(-1.12%)
Jan 04, 2019	42.27	43.25	41.19	42.83	443,859	+1.19(+2.85%)
Jan 03, 2019	41.83	42.88	41.53	41.65	462,923	-0.69(-1.63%)

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.