Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.34	46.49	45.88	46.43	419,000	+1.22(+2.70%)
Mar 28, 2019	45.14	45.39	44.86	45.21	303,583	+0.10(+0.22%)
Mar 27, 2019	45.50	45.72	45.03	45.11	681,941	+0.11(+0.24%)
Mar 26, 2019	44.40	45.18	44.33	45.00	1,364,679	+0.01(+0.02%)
Mar 25, 2019	44.49	45.44	44.47	44.99	402,192	+0.60(+1.35%)
Mar 22, 2019	45.04	45.10	44.20	44.39	443,400	-0.81(-1.79%)
Mar 21, 2019	44.19	45.26	43.94	45.20	341,923	-0.07(-0.15%)
Mar 20, 2019	45.53	45.84	44.50	45.27	229,037	+0.10(+0.23%)
Mar 19, 2019	45.07	45.55	45.00	45.16	162,555	+0.14(+0.32%)
Mar 18, 2019	45.01	45.04	44.68	45.02	249,999	+0.77(+1.74%)
Mar 15, 2019	44.10	44.40	43.89	44.25	706,700	+0.67(+1.55%)
Mar 14, 2019	43.85	43.92	43.40	43.58	158,780	-0.42(-0.97%)
Mar 13, 2019	44.05	44.38	43.95	44.00	228,671	-0.15(-0.33%)
Mar 12, 2019	43.86	44.30	43.70	44.15	1,343,349	-0.30(-0.69%)
Mar 11, 2019	43.77	44.45	43.46	44.45	641,074	+1.82(+4.27%)
Mar 08, 2019	42.78	42.79	42.31	42.63	424,300	-0.71(-1.64%)
Mar 07, 2019	44.00	44.15	43.20	43.34	583,991	-2.16(-4.75%)
Mar 06, 2019	45.67	45.77	45.31	45.50	288,729	-0.07(-0.15%)
Mar 05, 2019	45.00	45.73	44.62	45.57	566,245	+1.56(+3.56%)
Mar 04, 2019	44.73	44.75	43.50	44.01	469,762	+0.83(+1.91%)
Mar 01, 2019	43.47	43.55	43.06	43.18	362,500	-0.12(-0.28%)
Feb 28, 2019	43.96	43.96	43.20	43.30	470,318	-1.51(-3.37%)
Feb 27, 2019	44.51	44.97	44.44	44.81	174,621	-0.63(-1.40%)
Feb 26, 2019	45.11	45.50	45.05	45.45	250,646	+0.27(+0.60%)
Feb 25, 2019	45.34	45.51	45.05	45.17	539,593	+0.43(+0.97%)
Feb 22, 2019	44.55	45.00	44.49	44.74	307,100	+1.29(+2.97%)
Feb 21, 2019	44.65	44.77	43.40	43.45	532,606	-1.00(-2.26%)
Feb 20, 2019	44.78	44.97	44.15	44.45	512,265	+0.52(+1.17%)
Feb 19, 2019	43.95	44.17	43.67	43.94	459,098	+0.54(+1.24%)
Feb 15, 2019	43.32	43.70	43.11	43.40	98,000	+0.05(+0.13%)
Feb 14, 2019	43.22	43.48	42.79	43.34	274,019	+0.26(+0.60%)
Feb 13, 2019	42.90	43.66	42.90	43.09	968,424	-1.29(-2.91%)
Feb 12, 2019	44.55	44.75	44.30	44.38	112,963	+0.02(+0.03%)
Feb 11, 2019	44.59	44.70	44.16	44.36	367,793	-0.04(-0.09%)
Feb 08, 2019	44.40	44.47	43.70	44.40	220,900	+0.00(+0.00%)
Feb 07, 2019	45.07	45.10	43.94	44.40	156,508	-0.84(-1.86%)
Feb 06, 2019	45.71	46.09	44.91	45.24	221,510	-0.52(-1.14%)
Feb 05, 2019	44.95	45.87	44.92	45.76	145,289	+1.27(+2.85%)
Feb 04, 2019	44.10	44.64	44.04	44.49	504,386	+0.41(+0.93%)
Feb 01, 2019	44.35	44.72	43.93	44.08	1,423,600	-1.90(-4.13%)
Jan 31, 2019	45.85	46.25	45.60	45.98	412,327	+0.47(+1.04%)
Jan 30, 2019	44.39	45.51	44.23	45.51	2,103,266	+0.55(+1.23%)
Jan 29, 2019	45.38	45.44	44.79	44.95	131,912	+0.89(+2.02%)
Jan 28, 2019	44.19	44.36	43.65	44.06	355,698	-0.54(-1.21%)
Jan 25, 2019	44.30	44.90	44.23	44.60	1,391,800	+0.25(+0.56%)
Jan 24, 2019	43.59	44.45	43.58	44.35	174,913	+0.60(+1.37%)
Jan 23, 2019	44.04	44.09	43.25	43.75	168,755	-0.41(-0.92%)
Jan 22, 2019	45.45	45.53	43.98	44.16	694,361	-0.75(-1.68%)
Jan 18, 2019	44.72	45.20	44.21	44.91	482,700	+0.12(+0.26%)
Jan 17, 2019	44.02	45.25	43.88	44.79	251,636	+0.44(+1.00%)
Jan 16, 2019	44.00	44.65	43.79	44.35	303,295	+1.15(+2.66%)
Jan 15, 2019	43.21	43.41	42.94	43.20	197,015	+0.29(+0.68%)
Jan 14, 2019	42.65	43.30	42.28	42.91	361,389	-0.36(-0.82%)
Jan 11, 2019	43.10	43.37	42.81	43.27	245,100	-0.10(-0.24%)
Jan 10, 2019	42.34	43.41	42.33	43.37	365,658	+0.45(+1.05%)
Jan 09, 2019	41.97	43.44	41.97	42.92	219,758	+1.70(+4.12%)
Jan 08, 2019	41.00	41.49	40.67	41.22	198,444	+0.06(+0.15%)
Jan 07, 2019	40.90	41.28	40.50	41.16	188,283	+0.08(+0.19%)
Jan 04, 2019	39.99	41.48	39.77	41.08	265,800	+2.52(+6.55%)
Jan 03, 2019	38.99	38.99	38.22	38.55	180,043	-0.70(-1.78%)

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.