Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.62	46.10	44.86	45.69	179,072	+0.37(+0.81%)
Mar 28, 2019	45.55	45.79	44.87	45.32	166,944	-0.17(-0.37%)
Mar 27, 2019	44.22	45.95	43.85	45.49	213,315	+1.37(+3.10%)
Mar 26, 2019	44.35	44.35	42.92	44.13	159,836	+0.03(+0.06%)
Mar 25, 2019	42.40	44.74	42.40	44.10	175,916	+1.51(+3.54%)
Mar 22, 2019	42.42	43.68	41.94	42.59	155,507	-0.16(-0.37%)
Mar 21, 2019	40.90	43.09	40.90	42.75	197,341	+1.74(+4.25%)
Mar 20, 2019	41.24	41.97	40.24	41.01	147,228	-0.29(-0.71%)
Mar 19, 2019	41.80	42.44	41.23	41.30	175,470	-0.16(-0.39%)
Mar 18, 2019	41.90	42.08	40.98	41.46	154,936	-0.31(-0.74%)
Mar 15, 2019	40.86	42.37	40.86	41.77	642,199	+1.06(+2.59%)
Mar 14, 2019	41.50	41.79	40.43	40.72	251,087	-0.89(-2.15%)
Mar 13, 2019	42.15	43.24	41.56	41.61	189,299	-0.47(-1.12%)
Mar 12, 2019	42.48	42.69	41.82	42.08	272,986	-0.31(-0.73%)
Mar 11, 2019	43.72	43.72	42.10	42.39	337,301	-1.33(-3.04%)
Mar 08, 2019	43.38	44.30	43.10	43.72	269,935	-0.12(-0.28%)
Mar 07, 2019	44.16	44.88	43.44	43.84	315,189	+0.84(+1.95%)
Mar 06, 2019	43.67	44.48	42.84	43.01	182,692	-0.55(-1.25%)
Mar 05, 2019	44.73	44.81	43.48	43.55	109,349	-0.61(-1.39%)
Mar 04, 2019	44.28	44.81	43.75	44.16	221,298	-0.02(-0.04%)
Mar 01, 2019	42.13	44.31	41.62	44.18	209,112	+3.09(+7.52%)
Feb 28, 2019	46.96	46.96	40.61	41.09	352,323	-1.73(-4.05%)
Feb 27, 2019	42.78	43.26	41.34	42.83	138,746	-0.18(-0.42%)
Feb 26, 2019	43.02	43.42	42.30	43.01	112,962	-0.12(-0.28%)
Feb 25, 2019	44.05	44.46	42.75	43.13	167,870	-0.71(-1.61%)
Feb 22, 2019	43.48	44.14	43.06	43.83	169,519	+0.47(+1.09%)
Feb 21, 2019	41.86	43.54	41.57	43.36	177,687	+1.50(+3.58%)
Feb 20, 2019	42.56	43.15	41.57	41.87	163,862	-0.79(-1.86%)
Feb 19, 2019	41.99	43.20	41.99	42.66	118,242	+0.39(+0.91%)
Feb 15, 2019	41.76	42.78	41.76	42.27	108,802	+0.84(+2.02%)
Feb 14, 2019	41.21	41.85	40.97	41.43	142,550	-0.03(-0.07%)
Feb 13, 2019	42.25	42.85	40.83	41.46	129,970	-0.76(-1.81%)
Feb 12, 2019	40.11	42.42	40.11	42.22	157,231	+2.43(+6.11%)
Feb 11, 2019	39.54	40.12	39.19	39.79	117,902	+0.38(+0.96%)
Feb 08, 2019	39.40	40.20	39.33	39.42	140,434	-0.26(-0.66%)
Feb 07, 2019	39.48	39.85	38.93	39.68	265,833	-0.06(-0.14%)
Feb 06, 2019	41.08	41.23	39.65	39.74	121,596	-1.37(-3.32%)
Feb 05, 2019	40.71	41.15	40.52	41.10	102,229	+0.39(+0.95%)
Feb 04, 2019	39.90	40.78	39.32	40.72	98,832	+0.93(+2.34%)
Feb 01, 2019	39.66	40.95	39.28	39.78	179,178	+0.11(+0.28%)
Jan 31, 2019	38.26	40.04	38.20	39.67	202,018	+1.42(+3.72%)
Jan 30, 2019	38.25	38.43	36.85	38.25	116,355	+0.10(+0.27%)
Jan 29, 2019	37.43	38.35	36.06	38.14	134,858	+0.47(+1.25%)
Jan 28, 2019	37.00	38.54	37.00	37.67	84,492	+0.28(+0.76%)
Jan 25, 2019	37.76	38.76	37.10	37.39	169,307	-0.01(-0.03%)
Jan 24, 2019	36.23	37.57	36.23	37.40	91,332	+1.17(+3.22%)
Jan 23, 2019	36.08	36.56	35.21	36.23	143,320	+0.38(+1.05%)
Jan 22, 2019	36.35	36.65	35.41	35.86	300,394	-0.79(-2.16%)
Jan 18, 2019	37.05	37.47	36.53	36.65	167,077	-0.16(-0.44%)
Jan 17, 2019	35.99	36.93	35.99	36.81	135,966	+0.52(+1.43%)
Jan 16, 2019	35.21	37.16	35.13	36.29	160,519	-0.11(-0.31%)
Jan 15, 2019	35.18	36.57	34.79	36.40	246,903	-0.24(-0.67%)
Jan 14, 2019	36.50	37.46	36.19	36.65	123,163	-0.35(-0.94%)
Jan 11, 2019	35.89	37.68	35.48	37.00	155,826	-0.22(-0.58%)
Jan 10, 2019	37.24	37.81	36.82	37.21	231,541	-0.25(-0.68%)
Jan 09, 2019	36.60	38.03	35.95	37.47	373,116	+0.94(+2.58%)
Jan 08, 2019	36.67	36.90	35.55	36.52	327,203	+0.32(+0.88%)
Jan 07, 2019	34.78	36.53	34.29	36.20	271,755	+1.30(+3.72%)
Jan 04, 2019	33.12	35.11	33.11	34.90	238,622	+2.50(+7.70%)
Jan 03, 2019	32.15	32.78	31.60	32.41	228,913	-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.