Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.64	29.81	29.17	29.26	26,941,800	-0.93(-3.08%)
Mar 28, 2019	30.68	31.09	30.10	30.19	26,160,240	-0.69(-2.23%)
Mar 27, 2019	30.34	32.11	30.12	30.88	39,452,816	+0.46(+1.51%)
Mar 26, 2019	30.80	31.23	30.22	30.42	26,521,234	-1.82(-5.65%)
Mar 25, 2019	32.14	33.00	31.44	32.24	44,706,724	+0.16(+0.50%)
Mar 22, 2019	29.37	32.29	29.08	32.08	70,407,296	+3.30(+11.47%)
Mar 21, 2019	29.59	29.59	28.45	28.78	24,301,112	-0.38(-1.30%)
Mar 20, 2019	28.93	29.51	28.24	29.16	34,781,664	+0.31(+1.07%)
Mar 19, 2019	28.16	29.31	28.12	28.85	31,231,144	+0.19(+0.66%)
Mar 18, 2019	28.81	29.26	28.41	28.66	21,252,408	+0.07(+0.24%)
Mar 15, 2019	29.00	29.08	28.21	28.59	23,350,700	-0.54(-1.85%)
Mar 14, 2019	29.65	29.70	29.04	29.13	19,734,324	-0.49(-1.65%)
Mar 13, 2019	29.74	29.91	29.36	29.62	22,344,644	-0.32(-1.07%)
Mar 12, 2019	30.50	30.64	29.90	29.94	22,199,864	-0.87(-2.82%)
Mar 11, 2019	32.61	32.61	30.70	30.81	26,618,168	-2.42(-7.28%)
Mar 08, 2019	34.02	34.59	33.19	33.23	39,014,700	+0.22(+0.67%)
Mar 07, 2019	32.18	33.65	32.12	33.01	39,674,676	+1.21(+3.81%)
Mar 06, 2019	30.89	32.00	30.86	31.80	25,743,760	+0.91(+2.95%)
Mar 05, 2019	30.63	31.39	30.48	30.89	19,706,552	+0.18(+0.59%)
Mar 04, 2019	29.64	32.30	29.27	30.71	44,706,032	+0.73(+2.43%)
Mar 01, 2019	30.58	31.18	29.98	29.98	21,531,300	-1.43(-4.55%)
Feb 28, 2019	31.45	31.56	30.80	31.41	15,121,941	-0.02(-0.06%)
Feb 27, 2019	31.76	32.58	31.17	31.43	19,694,132	+0.03(+0.10%)
Feb 26, 2019	31.61	31.80	30.89	31.40	15,123,127	+0.26(+0.83%)
Feb 25, 2019	29.90	31.17	29.56	31.14	20,409,716	+0.55(+1.80%)
Feb 22, 2019	31.25	31.35	30.52	30.59	19,383,300	-1.20(-3.77%)
Feb 21, 2019	31.52	32.28	30.97	31.79	23,682,176	+0.41(+1.31%)
Feb 20, 2019	32.46	32.46	31.35	31.38	23,059,280	-1.31(-4.01%)
Feb 19, 2019	33.17	33.27	32.25	32.69	15,961,537	+0.10(+0.31%)
Feb 15, 2019	33.09	33.35	32.52	32.59	24,096,700	-1.18(-3.49%)
Feb 14, 2019	33.93	34.54	33.13	33.77	26,280,596	+0.60(+1.81%)
Feb 13, 2019	32.98	33.55	32.82	33.17	18,395,344	-0.08(-0.24%)
Feb 12, 2019	33.07	33.47	32.85	33.25	20,947,408	-0.61(-1.80%)
Feb 11, 2019	33.77	34.38	33.52	33.86	13,577,491	-0.37(-1.08%)
Feb 08, 2019	35.44	35.77	34.16	34.23	19,227,100	-0.42(-1.21%)
Feb 07, 2019	34.55	36.01	34.02	34.65	29,775,922	+1.12(+3.34%)
Feb 06, 2019	33.44	33.91	33.08	33.53	16,787,984	-0.18(-0.53%)
Feb 05, 2019	33.70	33.98	32.96	33.71	20,665,620	-0.29(-0.85%)
Feb 04, 2019	34.93	35.16	33.84	34.00	18,475,512	-1.09(-3.11%)
Feb 01, 2019	35.33	35.65	34.90	35.09	24,996,500	-0.34(-0.96%)
Jan 31, 2019	36.90	36.92	35.43	35.43	22,072,192	-1.53(-4.14%)
Jan 30, 2019	38.03	38.72	36.89	36.96	20,948,344	-1.70(-4.40%)
Jan 29, 2019	38.31	39.30	37.99	38.66	15,917,978	-0.11(-0.28%)
Jan 28, 2019	38.59	39.99	38.55	38.77	19,848,996	+1.54(+4.14%)
Jan 25, 2019	37.83	38.08	37.13	37.23	12,152,800	-1.45(-3.75%)
Jan 24, 2019	40.15	40.64	38.15	38.68	7,304,594	-1.42(-3.54%)
Jan 23, 2019	39.71	42.49	39.60	40.10	6,424,065	-0.22(-0.55%)
Jan 22, 2019	37.50	40.87	37.40	40.32	5,930,813	+3.26(+8.80%)
Jan 18, 2019	36.94	37.49	36.34	37.06	2,594,700	-0.94(-2.47%)
Jan 17, 2019	38.70	38.71	37.42	38.00	2,495,289	-0.43(-1.12%)
Jan 16, 2019	37.28	38.43	37.13	38.43	4,647,663	+0.76(+2.02%)
Jan 15, 2019	39.05	39.22	37.62	37.67	2,258,050	-1.71(-4.34%)
Jan 14, 2019	40.40	40.41	38.83	39.38	1,181,860	+0.11(+0.28%)
Jan 11, 2019	41.20	41.32	39.26	39.27	5,462,800	-1.32(-3.25%)
Jan 10, 2019	41.75	42.28	40.59	40.59	1,809,211	-0.43(-1.05%)
Jan 09, 2019	41.67	41.99	40.56	41.02	3,989,851	-0.99(-2.36%)
Jan 08, 2019	42.14	43.62	41.88	42.01	945,258	-0.87(-2.03%)
Jan 07, 2019	43.53	44.14	42.35	42.88	2,563,580	-0.98(-2.23%)
Jan 04, 2019	45.81	46.03	43.73	43.86	1,305,500	-3.78(-7.93%)
Jan 03, 2019	46.60	48.66	46.29	47.64	1,019,892	+1.90(+4.15%)

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.