Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.63	46.10	44.86	45.70	179,043	+0.37(+0.81%)
Mar 28, 2019	45.56	45.80	44.88	45.33	166,917	-0.17(-0.37%)
Mar 27, 2019	44.23	45.95	43.86	45.50	213,280	+1.37(+3.10%)
Mar 26, 2019	44.36	44.36	42.93	44.13	159,810	+0.03(+0.06%)
Mar 25, 2019	42.41	44.75	42.41	44.11	175,888	+1.51(+3.54%)
Mar 22, 2019	42.43	43.69	41.95	42.60	155,482	-0.16(-0.37%)
Mar 21, 2019	40.91	43.10	40.91	42.76	197,309	+1.74(+4.25%)
Mar 20, 2019	41.25	41.98	40.24	41.02	147,204	-0.29(-0.71%)
Mar 19, 2019	41.81	42.45	41.24	41.31	175,441	-0.16(-0.39%)
Mar 18, 2019	41.91	42.09	40.99	41.47	154,911	-0.31(-0.74%)
Mar 15, 2019	40.86	42.37	40.86	41.78	642,094	+1.06(+2.59%)
Mar 14, 2019	41.51	41.80	40.44	40.72	251,046	-0.90(-2.15%)
Mar 13, 2019	42.16	43.25	41.57	41.62	189,268	-0.47(-1.12%)
Mar 12, 2019	42.49	42.70	41.83	42.09	272,942	-0.31(-0.73%)
Mar 11, 2019	43.73	43.73	42.11	42.40	337,246	-1.33(-3.04%)
Mar 08, 2019	43.39	44.31	43.10	43.73	269,892	-0.12(-0.28%)
Mar 07, 2019	44.16	44.89	43.45	43.85	315,138	+0.84(+1.95%)
Mar 06, 2019	43.68	44.48	42.84	43.01	182,662	-0.55(-1.25%)
Mar 05, 2019	44.74	44.81	43.48	43.56	109,331	-0.61(-1.39%)
Mar 04, 2019	44.28	44.81	43.76	44.17	221,262	-0.02(-0.04%)
Mar 01, 2019	42.14	44.32	41.63	44.19	209,078	+3.09(+7.52%)
Feb 28, 2019	46.97	46.97	40.62	41.10	352,266	-1.73(-4.05%)
Feb 27, 2019	42.79	43.27	41.34	42.83	138,724	-0.18(-0.42%)
Feb 26, 2019	43.02	43.43	42.31	43.01	112,943	-0.12(-0.28%)
Feb 25, 2019	44.06	44.46	42.76	43.14	167,843	-0.71(-1.61%)
Feb 22, 2019	43.48	44.14	43.06	43.84	169,491	+0.47(+1.09%)
Feb 21, 2019	41.86	43.55	41.58	43.37	177,658	+1.50(+3.58%)
Feb 20, 2019	42.57	43.15	41.58	41.87	163,836	-0.79(-1.86%)
Feb 19, 2019	42.00	43.21	42.00	42.66	118,222	+0.39(+0.91%)
Feb 15, 2019	41.77	42.79	41.77	42.28	108,784	+0.84(+2.02%)
Feb 14, 2019	41.21	41.86	40.98	41.44	142,527	-0.03(-0.07%)
Feb 13, 2019	42.26	42.85	40.84	41.47	129,949	-0.76(-1.81%)
Feb 12, 2019	40.12	42.43	40.12	42.23	157,206	+2.43(+6.11%)
Feb 11, 2019	39.55	40.13	39.19	39.80	117,883	+0.38(+0.96%)
Feb 08, 2019	39.40	40.20	39.34	39.42	140,411	-0.26(-0.66%)
Feb 07, 2019	39.49	39.86	38.94	39.69	265,790	-0.06(-0.14%)
Feb 06, 2019	41.09	41.24	39.66	39.74	121,576	-1.37(-3.32%)
Feb 05, 2019	40.71	41.16	40.53	41.11	102,213	+0.39(+0.95%)
Feb 04, 2019	39.90	40.79	39.33	40.72	98,816	+0.93(+2.34%)
Feb 01, 2019	39.67	40.96	39.28	39.79	179,149	+0.11(+0.29%)
Jan 31, 2019	38.26	40.04	38.20	39.68	201,986	+1.42(+3.72%)
Jan 30, 2019	38.25	38.43	36.86	38.25	116,336	+0.10(+0.27%)
Jan 29, 2019	37.43	38.36	36.07	38.15	134,836	+0.47(+1.25%)
Jan 28, 2019	37.01	38.55	37.01	37.68	84,478	+0.28(+0.76%)
Jan 25, 2019	37.76	38.76	37.10	37.40	169,279	-0.01(-0.03%)
Jan 24, 2019	36.24	37.58	36.24	37.41	91,317	+1.17(+3.22%)
Jan 23, 2019	36.09	36.57	35.21	36.24	143,297	+0.38(+1.05%)
Jan 22, 2019	36.36	36.65	35.42	35.86	300,345	-0.79(-2.16%)
Jan 18, 2019	37.06	37.47	36.54	36.65	167,050	-0.16(-0.44%)
Jan 17, 2019	35.99	36.94	35.99	36.81	135,944	+0.52(+1.43%)
Jan 16, 2019	35.22	37.16	35.14	36.29	160,492	-0.11(-0.31%)
Jan 15, 2019	35.18	36.58	34.80	36.41	246,863	-0.25(-0.67%)
Jan 14, 2019	36.50	37.46	36.20	36.65	123,143	-0.35(-0.94%)
Jan 11, 2019	35.90	37.69	35.48	37.00	155,800	-0.22(-0.58%)
Jan 10, 2019	37.25	37.82	36.82	37.22	231,504	-0.25(-0.68%)
Jan 09, 2019	36.61	38.04	35.96	37.47	373,056	+0.94(+2.58%)
Jan 08, 2019	36.67	36.91	35.56	36.53	327,150	+0.32(+0.88%)
Jan 07, 2019	34.79	36.54	34.30	36.21	271,711	+1.30(+3.72%)
Jan 04, 2019	33.13	35.11	33.12	34.91	238,583	+2.50(+7.70%)
Jan 03, 2019	32.16	32.79	31.60	32.41	228,876	-0.06(-0.17%)

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.