Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.51	53.61	52.40	53.54	79,020	+1.82(+3.52%)
Mar 28, 2019	51.94	52.08	51.06	51.72	48,049	+0.39(+0.75%)
Mar 27, 2019	52.52	52.79	50.29	51.33	147,077	-1.27(-2.42%)
Mar 26, 2019	52.65	53.64	52.10	52.60	69,639	+0.99(+1.92%)
Mar 25, 2019	51.83	52.10	50.54	51.61	154,989	-0.10(-0.19%)
Mar 22, 2019	54.04	54.49	51.70	51.71	131,458	-3.00(-5.49%)
Mar 21, 2019	52.76	54.95	52.47	54.71	69,101	+0.64(+1.18%)
Mar 20, 2019	55.05	55.24	53.50	54.07	86,991	-1.19(-2.16%)
Mar 19, 2019	54.57	55.72	54.23	55.27	111,109	+1.32(+2.44%)
Mar 18, 2019	54.34	54.47	53.43	53.95	38,206	-0.23(-0.43%)
Mar 15, 2019	53.89	54.47	53.28	54.18	49,296	+0.68(+1.28%)
Mar 14, 2019	53.83	53.92	53.01	53.50	130,597	-0.28(-0.52%)
Mar 13, 2019	52.81	54.25	52.51	53.78	137,517	+1.65(+3.16%)
Mar 12, 2019	51.36	52.47	51.36	52.13	72,274	+1.10(+2.15%)
Mar 11, 2019	49.61	51.12	49.35	51.04	72,380	+1.77(+3.59%)
Mar 08, 2019	48.90	49.39	48.08	49.27	75,192	-0.38(-0.76%)
Mar 07, 2019	50.67	50.86	49.26	49.64	126,338	-1.21(-2.38%)
Mar 06, 2019	53.32	53.32	50.48	50.86	162,659	-2.44(-4.58%)
Mar 05, 2019	53.36	53.76	52.51	53.30	67,659	-0.11(-0.20%)
Mar 04, 2019	56.11	56.57	52.31	53.40	109,461	-2.24(-4.03%)
Mar 01, 2019	54.28	55.82	54.28	55.64	76,752	+2.30(+4.31%)
Feb 28, 2019	53.44	54.40	53.21	53.35	59,284	-0.50(-0.93%)
Feb 27, 2019	54.14	54.62	53.39	53.85	52,681	-0.80(-1.46%)
Feb 26, 2019	54.86	55.28	54.54	54.64	50,413	-0.58(-1.04%)
Feb 25, 2019	55.84	56.20	55.16	55.22	58,095	+0.19(+0.35%)
Feb 22, 2019	53.90	55.15	53.85	55.03	82,680	+1.51(+2.82%)
Feb 21, 2019	54.51	54.52	52.86	53.52	91,903	-1.49(-2.71%)
Feb 20, 2019	54.84	55.17	54.19	55.01	55,891	-0.24(-0.44%)
Feb 19, 2019	55.23	55.88	55.23	55.25	99,100	-0.42(-0.76%)
Feb 15, 2019	54.23	55.71	54.23	55.67	114,921	+2.38(+4.47%)
Feb 14, 2019	52.63	53.90	52.34	53.29	129,032	+0.42(+0.80%)
Feb 13, 2019	52.74	53.38	52.31	52.86	71,572	+0.38(+0.71%)
Feb 12, 2019	51.07	52.62	50.95	52.49	77,852	+2.01(+3.98%)
Feb 11, 2019	51.08	51.08	50.14	50.48	54,282	-0.19(-0.38%)
Feb 08, 2019	49.78	50.67	49.61	50.67	81,536	+0.23(+0.46%)
Feb 07, 2019	51.18	51.35	49.60	50.44	120,341	-1.66(-3.19%)
Feb 06, 2019	51.05	52.23	51.01	52.11	76,883	+0.57(+1.10%)
Feb 05, 2019	51.94	52.85	51.45	51.54	165,982	-0.21(-0.41%)
Feb 04, 2019	52.20	52.20	50.41	51.75	151,226	-0.45(-0.87%)
Feb 01, 2019	52.07	52.54	51.21	52.20	99,736	+0.16(+0.31%)
Jan 31, 2019	49.86	52.42	49.86	52.04	267,850	+1.88(+3.76%)
Jan 30, 2019	48.78	50.60	48.46	50.15	200,006	+1.96(+4.07%)
Jan 29, 2019	47.53	48.32	47.25	48.19	127,026	+0.65(+1.38%)
Jan 28, 2019	48.40	48.40	46.85	47.54	198,216	-1.66(-3.38%)
Jan 25, 2019	49.56	49.74	48.81	49.20	179,193	+0.17(+0.35%)
Jan 24, 2019	50.22	50.22	48.38	49.03	190,749	-1.33(-2.64%)
Jan 23, 2019	50.50	51.17	48.74	50.36	235,036	+0.14(+0.29%)
Jan 22, 2019	50.12	50.41	49.16	50.21	394,993	-1.08(-2.10%)
Jan 18, 2019	50.61	51.32	49.49	51.29	425,363	+1.70(+3.43%)
Jan 17, 2019	47.78	50.09	47.71	49.59	260,008	+1.34(+2.77%)
Jan 16, 2019	48.76	49.30	48.18	48.25	172,337	-0.22(-0.46%)
Jan 15, 2019	46.03	48.51	46.03	48.47	198,553	+2.40(+5.22%)
Jan 14, 2019	46.77	46.79	46.02	46.07	110,363	-1.59(-3.33%)
Jan 11, 2019	46.54	47.65	46.30	47.65	80,392	+0.44(+0.94%)
Jan 10, 2019	46.18	47.24	45.61	47.21	203,873	+0.30(+0.64%)
Jan 09, 2019	46.92	47.72	46.53	46.91	263,620	+0.44(+0.95%)
Jan 08, 2019	46.90	46.90	44.84	46.47	309,648	+1.29(+2.85%)
Jan 07, 2019	44.67	46.54	44.46	45.18	226,541	+0.52(+1.16%)
Jan 04, 2019	42.46	45.40	42.42	44.66	529,676	+3.64(+8.88%)
Jan 03, 2019	43.99	44.00	40.81	41.02	341,106	-2.86(-6.51%)

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.