Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.63	44.74	43.93	44.10	11,499,746	-0.10(-0.23%)
Mar 28, 2019	43.76	44.25	43.46	44.21	15,527,500	+0.58(+1.32%)
Mar 27, 2019	43.43	43.87	43.12	43.63	12,149,224	+0.09(+0.22%)
Mar 26, 2019	42.88	43.58	42.80	43.54	19,227,926	+1.04(+2.45%)
Mar 25, 2019	42.37	42.94	42.07	42.50	20,526,540	+0.06(+0.14%)
Mar 22, 2019	43.82	43.91	42.08	42.44	27,770,554	-1.92(-4.34%)
Mar 21, 2019	44.71	45.06	44.14	44.36	21,649,014	-0.63(-1.39%)
Mar 20, 2019	46.46	46.69	44.94	44.99	19,602,168	-1.59(-3.41%)
Mar 19, 2019	48.00	48.05	46.49	46.58	8,937,608	-1.19(-2.50%)
Mar 18, 2019	47.18	47.90	47.17	47.77	11,604,016	+0.69(+1.46%)
Mar 15, 2019	47.01	47.51	46.97	47.08	8,573,503	-0.03(-0.06%)
Mar 14, 2019	46.97	47.21	46.84	47.11	6,059,280	+0.12(+0.25%)
Mar 13, 2019	46.90	47.15	46.65	46.99	7,540,480	+0.36(+0.77%)
Mar 12, 2019	46.80	46.97	46.41	46.63	8,590,068	-0.10(-0.22%)
Mar 11, 2019	46.50	46.88	46.31	46.74	6,184,038	+0.37(+0.79%)
Mar 08, 2019	45.84	46.52	45.79	46.37	6,490,756	+0.09(+0.20%)
Mar 07, 2019	46.80	46.93	46.03	46.27	9,181,679	-0.81(-1.72%)
Mar 06, 2019	48.12	48.27	46.98	47.09	10,146,820	-1.18(-2.44%)
Mar 05, 2019	48.33	48.47	47.64	48.27	5,553,572	-0.09(-0.19%)
Mar 04, 2019	48.56	48.98	47.97	48.36	4,445,216	-0.23(-0.48%)
Mar 01, 2019	48.74	49.01	48.15	48.59	4,609,972	+0.19(+0.39%)
Feb 28, 2019	48.56	48.67	48.40	48.40	3,779,532	-0.14(-0.28%)
Feb 27, 2019	48.01	48.59	47.86	48.54	4,673,150	+0.52(+1.09%)
Feb 26, 2019	48.22	48.73	48.00	48.02	7,225,754	-0.55(-1.13%)
Feb 25, 2019	49.13	49.18	48.53	48.56	7,387,359	-0.20(-0.40%)
Feb 22, 2019	48.63	48.82	48.44	48.76	3,622,388	+0.15(+0.30%)
Feb 21, 2019	48.93	49.00	48.36	48.62	3,888,878	-0.30(-0.61%)
Feb 20, 2019	48.37	48.96	48.10	48.92	5,546,220	+0.54(+1.11%)
Feb 19, 2019	47.69	48.50	47.50	48.38	6,428,540	+0.46(+0.96%)
Feb 15, 2019	47.29	48.03	47.10	47.92	7,205,596	+1.02(+2.17%)
Feb 14, 2019	46.90	47.19	46.58	46.90	9,117,245	-0.49(-1.03%)
Feb 13, 2019	47.40	47.55	47.08	47.38	8,138,936	+0.12(+0.25%)
Feb 12, 2019	47.04	47.52	47.04	47.27	10,548,688	+0.49(+1.04%)
Feb 11, 2019	46.44	46.80	46.28	46.78	5,806,683	+0.48(+1.03%)
Feb 08, 2019	46.53	46.81	45.91	46.30	9,682,393	-0.45(-0.97%)
Feb 07, 2019	47.12	47.35	46.33	46.75	21,275,950	+0.68(+1.48%)
Feb 06, 2019	45.85	46.22	45.76	46.07	5,662,548	+0.07(+0.15%)
Feb 05, 2019	46.26	46.26	45.66	46.00	7,575,966	-0.20(-0.43%)
Feb 04, 2019	45.73	46.21	45.48	46.20	5,389,554	+0.52(+1.14%)
Feb 01, 2019	45.44	45.81	45.37	45.67	7,458,808	+0.39(+0.87%)
Jan 31, 2019	45.46	45.78	44.44	45.28	17,980,260	-0.51(-1.12%)
Jan 30, 2019	46.09	46.21	45.72	45.79	11,155,468	-0.20(-0.43%)
Jan 29, 2019	46.09	46.40	45.97	45.99	7,543,884	-0.11(-0.24%)
Jan 28, 2019	45.44	46.17	45.44	46.10	8,127,820	+0.38(+0.84%)
Jan 25, 2019	45.54	45.93	45.20	45.72	8,045,932	+0.54(+1.19%)
Jan 24, 2019	44.98	45.50	44.64	45.18	9,670,237	+0.03(+0.06%)
Jan 23, 2019	45.31	45.45	44.74	45.15	7,711,893	-0.08(-0.17%)
Jan 22, 2019	45.21	45.57	44.92	45.23	11,785,909	-0.30(-0.66%)
Jan 18, 2019	45.14	45.56	44.49	45.53	10,340,626	+0.90(+2.01%)
Jan 17, 2019	44.10	44.79	43.87	44.63	11,274,471	+0.28(+0.64%)
Jan 16, 2019	43.67	44.42	43.45	44.35	13,174,243	+1.12(+2.59%)
Jan 15, 2019	42.84	43.28	42.44	43.23	9,364,850	+0.29(+0.68%)
Jan 14, 2019	42.35	43.28	42.28	42.94	6,702,302	+0.21(+0.48%)
Jan 11, 2019	42.31	42.94	42.09	42.73	7,744,534	+0.13(+0.30%)
Jan 10, 2019	42.47	42.78	42.07	42.61	9,525,163	-0.15(-0.34%)
Jan 09, 2019	42.55	42.87	42.20	42.75	7,692,352	+0.32(+0.75%)
Jan 08, 2019	42.35	42.47	41.58	42.43	11,959,528	+0.36(+0.85%)
Jan 07, 2019	41.65	42.46	41.33	42.08	9,063,626	+0.27(+0.65%)
Jan 04, 2019	41.31	41.92	41.10	41.80	11,828,084	+1.29(+3.19%)
Jan 03, 2019	40.53	41.32	40.23	40.51	10,805,099	-0.16(-0.40%)

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.