Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.67	44.05	43.54	43.87	1,294,641	+0.57(+1.33%)
Mar 28, 2019	43.61	44.11	43.07	43.30	1,046,920	-0.42(-0.96%)
Mar 27, 2019	44.48	44.75	43.59	43.72	1,317,536	-0.94(-2.09%)
Mar 26, 2019	44.77	45.08	44.38	44.65	755,195	+0.19(+0.42%)
Mar 25, 2019	44.59	44.86	44.14	44.47	639,468	-0.07(-0.15%)
Mar 22, 2019	45.68	45.68	44.45	44.54	839,254	-1.29(-2.81%)
Mar 21, 2019	44.83	46.04	44.83	45.82	1,216,178	+0.63(+1.40%)
Mar 20, 2019	46.38	46.39	45.01	45.19	922,227	-1.41(-3.03%)
Mar 19, 2019	46.77	47.05	46.42	46.60	671,488	+0.02(+0.04%)
Mar 18, 2019	46.71	46.88	46.41	46.58	800,514	+0.11(+0.23%)
Mar 15, 2019	46.70	46.87	46.32	46.48	1,234,203	-0.07(-0.15%)
Mar 14, 2019	47.17	47.21	46.43	46.54	1,288,524	-0.82(-1.73%)
Mar 13, 2019	47.33	47.63	47.19	47.36	1,297,816	+0.17(+0.35%)
Mar 12, 2019	47.74	47.93	47.06	47.20	1,100,958	-0.29(-0.62%)
Mar 11, 2019	46.92	47.75	46.75	47.49	1,250,019	+0.64(+1.37%)
Mar 08, 2019	47.17	47.41	46.60	46.85	1,653,676	-0.82(-1.72%)
Mar 07, 2019	48.09	48.14	47.44	47.67	1,168,207	-0.88(-1.81%)
Mar 06, 2019	49.30	49.47	48.51	48.54	923,868	-0.82(-1.66%)
Mar 05, 2019	49.64	49.81	49.33	49.36	633,552	-0.44(-0.88%)
Mar 04, 2019	49.96	50.32	49.48	49.80	837,138	+0.10(+0.20%)
Mar 01, 2019	49.80	50.09	49.49	49.70	1,177,664	+0.26(+0.53%)
Feb 28, 2019	49.34	49.79	49.29	49.44	841,772	+0.00(+0.00%)
Feb 27, 2019	49.19	49.56	48.99	49.44	791,680	+0.19(+0.40%)
Feb 26, 2019	49.75	49.82	49.17	49.24	1,003,587	-0.46(-0.92%)
Feb 25, 2019	50.11	50.40	49.66	49.70	1,557,744	-0.03(-0.06%)
Feb 22, 2019	48.98	49.82	48.90	49.73	1,036,677	+0.94(+1.92%)
Feb 21, 2019	48.40	49.21	48.38	48.80	1,059,213	+0.28(+0.58%)
Feb 20, 2019	47.97	48.84	47.68	48.51	1,425,920	+0.32(+0.67%)
Feb 19, 2019	47.39	48.31	47.32	48.19	1,491,495	+0.18(+0.37%)
Feb 15, 2019	47.29	48.05	47.02	48.02	1,195,211	+1.12(+2.39%)
Feb 14, 2019	47.32	47.57	46.55	46.90	1,136,733	-0.54(-1.13%)
Feb 13, 2019	46.68	47.53	46.65	47.43	1,180,591	+1.01(+2.18%)
Feb 12, 2019	45.85	46.56	45.85	46.42	1,236,243	+0.88(+1.93%)
Feb 11, 2019	45.27	45.72	45.16	45.54	1,164,912	+0.19(+0.43%)
Feb 08, 2019	45.25	45.97	44.72	45.35	1,105,529	-0.21(-0.47%)
Feb 07, 2019	47.05	47.26	45.16	45.56	1,172,166	-1.94(-4.08%)
Feb 06, 2019	45.59	48.35	45.27	47.50	1,543,381	+0.74(+1.58%)
Feb 05, 2019	46.60	46.77	46.40	46.76	889,630	+0.24(+0.52%)
Feb 04, 2019	46.71	46.90	46.21	46.52	1,210,632	-0.37(-0.79%)
Feb 01, 2019	46.39	46.93	46.16	46.89	1,210,808	+0.59(+1.28%)
Jan 31, 2019	46.02	46.35	45.87	46.29	725,584	+0.17(+0.36%)
Jan 30, 2019	46.05	46.25	45.74	46.13	568,312	+0.32(+0.70%)
Jan 29, 2019	45.64	45.97	45.56	45.80	510,985	+0.00(+0.00%)
Jan 28, 2019	45.54	45.96	45.38	45.80	411,553	-0.28(-0.61%)
Jan 25, 2019	45.82	46.39	45.52	46.09	978,497	+0.92(+2.03%)
Jan 24, 2019	44.85	45.27	44.74	45.17	759,430	+0.34(+0.76%)
Jan 23, 2019	45.51	45.78	44.65	44.83	760,305	-0.69(-1.52%)
Jan 22, 2019	45.72	46.01	45.11	45.52	645,354	-0.71(-1.54%)
Jan 18, 2019	46.05	46.63	45.91	46.23	1,018,207	+0.66(+1.45%)
Jan 17, 2019	44.75	45.76	44.70	45.57	797,970	+0.34(+0.75%)
Jan 16, 2019	44.65	45.36	44.60	45.23	1,200,776	+0.58(+1.29%)
Jan 15, 2019	44.19	44.66	43.81	44.65	1,298,480	+0.57(+1.28%)
Jan 14, 2019	43.96	44.40	43.68	44.09	838,564	-0.04(-0.09%)
Jan 11, 2019	43.78	44.37	43.76	44.13	709,759	+0.20(+0.47%)
Jan 10, 2019	43.42	44.44	43.35	43.92	669,786	+0.17(+0.38%)
Jan 09, 2019	43.62	44.18	43.60	43.76	774,573	+0.68(+1.58%)
Jan 08, 2019	43.17	43.40	42.45	43.08	607,256	+0.09(+0.20%)
Jan 07, 2019	43.52	43.67	42.82	42.99	1,318,279	-0.23(-0.54%)
Jan 04, 2019	42.61	43.22	42.25	43.22	1,246,208	+0.82(+1.93%)
Jan 03, 2019	43.44	43.44	42.06	42.40	924,148	-1.47(-3.35%)

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.