Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.81	47.43	46.10	46.19	4,707,523	-0.63(-1.35%)
Mar 28, 2019	48.35	48.55	46.80	46.82	6,545,176	-1.80(-3.70%)
Mar 27, 2019	47.99	50.13	47.46	48.62	11,846,657	+1.84(+3.94%)
Mar 26, 2019	46.63	46.87	45.85	46.77	6,826,713	+0.15(+0.32%)
Mar 25, 2019	45.09	46.86	44.92	46.62	6,639,479	+1.61(+3.57%)
Mar 22, 2019	44.63	45.54	44.31	45.01	4,627,281	+0.25(+0.57%)
Mar 21, 2019	43.60	45.00	43.52	44.76	4,219,355	+1.27(+2.92%)
Mar 20, 2019	43.76	43.97	42.19	43.49	5,230,679	-0.35(-0.79%)
Mar 19, 2019	45.08	45.37	43.70	43.84	2,869,235	-1.20(-2.65%)
Mar 18, 2019	44.99	45.22	44.48	45.03	2,567,329	+0.12(+0.27%)
Mar 15, 2019	45.30	45.71	44.81	44.91	3,901,272	-0.27(-0.60%)
Mar 14, 2019	45.22	45.42	44.63	45.18	2,918,659	-0.05(-0.10%)
Mar 13, 2019	45.80	46.02	45.13	45.23	2,992,498	-0.46(-1.01%)
Mar 12, 2019	45.72	45.82	45.23	45.69	2,409,229	+0.05(+0.10%)
Mar 11, 2019	44.91	45.64	44.91	45.64	2,739,150	+0.73(+1.63%)
Mar 08, 2019	44.59	45.53	44.16	44.91	3,958,026	+0.17(+0.38%)
Mar 07, 2019	43.32	44.91	43.11	44.74	5,854,709	+1.55(+3.59%)
Mar 06, 2019	43.29	43.84	43.16	43.19	3,519,102	-0.22(-0.50%)
Mar 05, 2019	44.79	45.06	43.39	43.40	3,346,746	-1.38(-3.09%)
Mar 04, 2019	44.42	45.47	44.42	44.79	3,405,534	+0.54(+1.21%)
Mar 01, 2019	45.48	45.65	43.44	44.25	5,280,912	-0.89(-1.98%)
Feb 28, 2019	45.55	45.83	44.97	45.14	4,615,478	-0.81(-1.76%)
Feb 27, 2019	46.59	46.73	45.40	45.95	3,700,006	-0.58(-1.25%)
Feb 26, 2019	46.32	46.98	45.95	46.54	2,968,957	-0.17(-0.36%)
Feb 25, 2019	47.50	47.52	46.58	46.71	3,326,753	-0.57(-1.21%)
Feb 22, 2019	46.51	47.34	46.11	47.28	4,843,670	+0.97(+2.09%)
Feb 21, 2019	45.34	46.41	45.32	46.31	3,894,793	+0.25(+0.55%)
Feb 20, 2019	46.46	46.82	45.77	46.06	3,912,480	-0.40(-0.87%)
Feb 19, 2019	45.98	46.89	45.65	46.46	3,355,854	+0.45(+0.98%)
Feb 15, 2019	45.75	46.30	45.58	46.01	3,824,112	+0.62(+1.37%)
Feb 14, 2019	44.92	45.51	44.43	45.39	3,582,964	+0.07(+0.15%)
Feb 13, 2019	45.82	46.08	44.99	45.32	4,915,725	-0.41(-0.91%)
Feb 12, 2019	43.53	45.92	43.53	45.74	5,245,552	+2.47(+5.70%)
Feb 11, 2019	43.34	43.35	42.87	43.27	1,972,139	-0.04(-0.09%)
Feb 08, 2019	43.12	43.41	42.78	43.31	2,178,450	-0.15(-0.35%)
Feb 07, 2019	43.19	43.91	42.79	43.46	2,791,083	+0.10(+0.24%)
Feb 06, 2019	43.96	44.15	43.22	43.36	2,292,648	-0.78(-1.77%)
Feb 05, 2019	43.89	44.25	43.56	44.14	3,234,382	+0.22(+0.49%)
Feb 04, 2019	44.03	44.44	43.38	43.92	2,170,597	-0.44(-1.00%)
Feb 01, 2019	44.52	45.61	44.24	44.36	3,581,471	-0.25(-0.57%)
Jan 31, 2019	43.75	45.13	43.22	44.62	5,567,154	+0.96(+2.20%)
Jan 30, 2019	43.50	43.67	42.23	43.66	4,849,533	+0.42(+0.98%)
Jan 29, 2019	41.55	43.37	40.70	43.23	5,350,644	+1.35(+3.21%)
Jan 28, 2019	41.71	42.69	41.51	41.89	3,243,665	-0.04(-0.09%)
Jan 25, 2019	42.64	43.69	41.41	41.93	5,006,812	-0.29(-0.69%)
Jan 24, 2019	41.17	42.31	40.92	42.22	3,939,839	+1.18(+2.87%)
Jan 23, 2019	41.04	41.75	40.63	41.04	3,031,707	+0.14(+0.34%)
Jan 22, 2019	41.08	41.61	40.62	40.90	3,265,700	-0.55(-1.34%)
Jan 18, 2019	42.39	42.51	41.41	41.46	3,817,087	-0.64(-1.52%)
Jan 17, 2019	42.12	42.61	41.72	42.09	3,706,744	-0.55(-1.28%)
Jan 16, 2019	43.14	43.48	42.45	42.64	3,640,637	-0.49(-1.13%)
Jan 15, 2019	42.34	43.48	42.34	43.13	3,128,531	+0.64(+1.50%)
Jan 14, 2019	43.24	43.60	42.41	42.49	3,900,664	-1.14(-2.61%)
Jan 11, 2019	42.46	44.38	42.31	43.63	5,739,141	+1.17(+2.75%)
Jan 10, 2019	43.25	43.38	42.07	42.46	5,920,977	-1.05(-2.42%)
Jan 09, 2019	41.27	44.35	40.10	43.51	14,775,417	+3.20(+7.93%)
Jan 08, 2019	40.18	40.56	39.33	40.32	7,121,862	+0.48(+1.20%)
Jan 07, 2019	39.15	40.56	38.70	39.84	6,515,509	+1.10(+2.84%)
Jan 04, 2019	37.68	38.84	37.56	38.74	4,824,283	+1.56(+4.20%)
Jan 03, 2019	37.33	37.88	36.86	37.18	2,906,867	-0.39(-1.03%)

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.