Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.65	48.50	47.10	48.17	864,600	+1.01(+2.14%)
Mar 28, 2019	46.99	48.38	46.26	47.16	408,565	+0.51(+1.09%)
Mar 27, 2019	46.98	47.21	45.20	46.65	571,103	-0.51(-1.08%)
Mar 26, 2019	47.99	48.84	46.78	47.16	354,259	-0.48(-1.01%)
Mar 25, 2019	47.00	48.11	46.15	47.64	481,137	+0.60(+1.28%)
Mar 22, 2019	49.76	51.01	46.75	47.04	533,300	-2.96(-5.92%)
Mar 21, 2019	49.53	51.44	49.53	50.00	510,595	+0.14(+0.28%)
Mar 20, 2019	50.00	50.87	49.51	49.86	686,261	-1.13(-2.22%)
Mar 19, 2019	51.46	51.46	50.16	50.99	480,137	-0.15(-0.29%)
Mar 18, 2019	50.84	51.93	49.98	51.14	597,089	-0.33(-0.64%)
Mar 15, 2019	51.71	53.30	51.38	51.47	838,900	+0.04(+0.08%)
Mar 14, 2019	51.50	51.70	50.76	51.43	300,371	+0.02(+0.04%)
Mar 13, 2019	51.10	52.11	51.10	51.41	416,355	+0.35(+0.69%)
Mar 12, 2019	49.72	51.11	49.56	51.06	382,878	+1.57(+3.17%)
Mar 11, 2019	48.31	49.62	47.90	49.49	492,563	+1.42(+2.95%)
Mar 08, 2019	47.16	48.73	46.66	48.07	537,600	+0.32(+0.67%)
Mar 07, 2019	48.25	48.98	47.65	47.75	671,516	-0.41(-0.85%)
Mar 06, 2019	52.82	52.82	46.88	48.16	1,921,693	-4.48(-8.51%)
Mar 05, 2019	53.00	54.36	52.58	52.64	786,624	-0.21(-0.40%)
Mar 04, 2019	56.10	56.67	52.33	52.85	1,137,846	-3.27(-5.83%)
Mar 01, 2019	54.40	56.61	53.94	56.12	1,244,100	+2.41(+4.49%)
Feb 28, 2019	53.49	54.73	52.65	53.71	1,069,957	-0.27(-0.50%)
Feb 27, 2019	52.72	54.00	52.71	53.98	910,741	+1.08(+2.04%)
Feb 26, 2019	53.45	53.66	52.77	52.90	813,886	-0.62(-1.16%)
Feb 25, 2019	53.28	54.11	52.91	53.52	652,193	+0.24(+0.45%)
Feb 22, 2019	53.23	53.69	52.84	53.28	870,400	-0.10(-0.19%)
Feb 21, 2019	52.98	53.50	52.15	53.38	1,043,844	+0.17(+0.32%)
Feb 20, 2019	53.00	53.35	52.31	53.21	863,926	+0.16(+0.30%)
Feb 19, 2019	53.00	54.00	52.62	53.05	490,098	-0.14(-0.26%)
Feb 15, 2019	52.75	53.38	52.49	53.19	460,100	+0.64(+1.22%)
Feb 14, 2019	51.78	53.23	51.72	52.55	518,402	+0.35(+0.67%)
Feb 13, 2019	51.29	52.70	51.00	52.20	679,835	+0.93(+1.81%)
Feb 12, 2019	50.55	51.47	50.01	51.27	563,012	+0.81(+1.61%)
Feb 11, 2019	49.59	50.81	49.55	50.46	562,114	+0.92(+1.86%)
Feb 08, 2019	49.20	49.67	48.81	49.54	497,000	+0.02(+0.04%)
Feb 07, 2019	49.50	49.89	49.08	49.52	398,209	-0.39(-0.78%)
Feb 06, 2019	49.60	50.86	48.69	49.91	837,996	+0.35(+0.71%)
Feb 05, 2019	49.57	50.45	49.18	49.56	1,079,816	+0.11(+0.22%)
Feb 04, 2019	49.74	50.01	49.08	49.45	465,195	-0.28(-0.56%)
Feb 01, 2019	49.03	50.45	48.26	49.73	658,000	+0.73(+1.49%)
Jan 31, 2019	47.39	49.36	47.02	49.00	1,229,277	+1.86(+3.95%)
Jan 30, 2019	48.60	49.10	46.60	47.14	1,020,419	-1.03(-2.14%)
Jan 29, 2019	48.03	48.90	47.39	48.17	709,915	-0.03(-0.06%)
Jan 28, 2019	49.24	49.29	47.79	48.20	941,352	-1.59(-3.19%)
Jan 25, 2019	48.12	50.58	48.10	49.79	1,426,300	+1.46(+3.02%)
Jan 24, 2019	47.60	48.35	47.27	48.33	725,863	+0.73(+1.53%)
Jan 23, 2019	46.50	47.61	46.50	47.60	1,017,936	+0.98(+2.10%)
Jan 22, 2019	45.98	46.69	45.41	46.62	1,009,317	+0.17(+0.37%)
Jan 18, 2019	45.31	46.49	45.01	46.45	684,800	+1.18(+2.61%)
Jan 17, 2019	44.77	45.71	44.59	45.27	1,015,673	+0.01(+0.02%)
Jan 16, 2019	44.62	45.39	44.25	45.26	1,128,386	+0.76(+1.71%)
Jan 15, 2019	42.72	44.50	42.42	44.50	1,056,026	+1.70(+3.97%)
Jan 14, 2019	42.42	43.70	42.35	42.80	1,017,427	-0.45(-1.04%)
Jan 11, 2019	41.83	43.27	41.50	43.25	910,700	+1.25(+2.98%)
Jan 10, 2019	39.91	42.02	39.14	42.00	860,853	+1.53(+3.78%)
Jan 09, 2019	36.90	40.88	36.90	40.47	1,752,694	+3.73(+10.15%)
Jan 08, 2019	36.00	37.21	35.30	36.74	928,546	+1.56(+4.43%)
Jan 07, 2019	33.70	35.48	33.70	35.18	566,481	+1.56(+4.64%)
Jan 04, 2019	32.67	34.22	32.26	33.62	574,600	+1.66(+5.19%)
Jan 03, 2019	32.78	32.93	31.19	31.96	418,732	-0.76(-2.32%)

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.