Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	42.02	42.50	41.63	41.91	395,800	+0.07(+0.17%)
Mar 28, 2019	42.23	42.82	41.75	41.84	400,098	-0.38(-0.90%)
Mar 27, 2019	44.52	44.69	41.38	42.22	449,797	-2.25(-5.06%)
Mar 26, 2019	44.28	45.04	44.09	44.47	316,076	+0.61(+1.39%)
Mar 25, 2019	43.65	44.20	42.82	43.86	323,341	+0.13(+0.30%)
Mar 22, 2019	46.02	46.04	43.68	43.73	345,700	-2.66(-5.73%)
Mar 21, 2019	45.07	46.43	44.80	46.39	259,199	+1.16(+2.56%)
Mar 20, 2019	44.63	45.77	44.07	45.23	547,206	+0.62(+1.39%)
Mar 19, 2019	44.37	45.25	43.92	44.61	486,628	+0.29(+0.65%)
Mar 18, 2019	44.23	44.80	43.67	44.32	325,693	+0.10(+0.23%)
Mar 15, 2019	44.17	44.88	43.72	44.22	1,051,000	+0.25(+0.57%)
Mar 14, 2019	43.55	44.70	43.55	43.97	646,010	-0.12(-0.27%)
Mar 13, 2019	43.03	44.54	42.83	44.09	910,674	+1.20(+2.80%)
Mar 12, 2019	42.35	43.15	41.78	42.89	486,417	+0.28(+0.66%)
Mar 11, 2019	42.95	43.50	42.15	42.61	620,726	+0.00(+0.00%)
Mar 08, 2019	41.74	43.00	41.69	42.61	445,500	+0.28(+0.66%)
Mar 07, 2019	41.75	42.50	40.88	42.33	691,725	+0.39(+0.93%)
Mar 06, 2019	41.91	42.35	41.43	41.94	619,732	-0.09(-0.21%)
Mar 05, 2019	43.50	43.50	41.94	42.03	747,614	-0.92(-2.14%)
Mar 04, 2019	43.24	43.99	41.70	42.95	889,714	-0.31(-0.72%)
Mar 01, 2019	41.54	43.59	41.15	43.26	1,018,900	+1.72(+4.14%)
Feb 28, 2019	41.11	41.59	40.35	41.54	1,363,545	+0.03(+0.07%)
Feb 27, 2019	39.73	41.59	39.57	41.51	1,115,810	+1.45(+3.62%)
Feb 26, 2019	38.87	40.10	38.46	40.06	940,351	+1.19(+3.06%)
Feb 25, 2019	39.15	39.38	38.36	38.87	693,266	-0.20(-0.51%)
Feb 22, 2019	39.00	39.22	38.71	39.07	245,400	+0.29(+0.75%)
Feb 21, 2019	38.78	39.10	38.38	38.78	403,112	-0.04(-0.10%)
Feb 20, 2019	38.76	39.20	38.05	38.82	680,961	-0.08(-0.21%)
Feb 19, 2019	38.00	38.93	37.40	38.90	1,157,504	+0.85(+2.23%)
Feb 15, 2019	38.40	38.73	37.74	38.05	843,000	+0.00(+0.00%)
Feb 14, 2019	37.75	38.44	37.49	38.05	564,399	+0.03(+0.08%)
Feb 13, 2019	37.94	38.57	36.70	38.02	705,462	+0.11(+0.29%)
Feb 12, 2019	36.55	38.43	36.16	37.91	748,730	+1.41(+3.86%)
Feb 11, 2019	36.11	37.98	36.11	36.50	1,263,629	+0.06(+0.16%)
Feb 08, 2019	33.79	36.56	33.28	36.44	2,356,100	+5.52(+17.85%)
Feb 07, 2019	31.34	31.58	30.37	30.92	646,105	-0.93(-2.92%)
Feb 06, 2019	32.03	32.21	31.48	31.85	335,331	-0.35(-1.09%)
Feb 05, 2019	32.03	32.52	31.81	32.20	258,232	+0.16(+0.50%)
Feb 04, 2019	31.00	32.10	30.76	32.04	317,249	+1.18(+3.82%)
Feb 01, 2019	30.12	31.47	30.12	30.86	246,000	+0.36(+1.18%)
Jan 31, 2019	29.67	30.83	29.67	30.50	418,847	+0.64(+2.14%)
Jan 30, 2019	29.58	29.87	29.01	29.86	198,285	+0.59(+2.02%)
Jan 29, 2019	29.05	29.68	29.00	29.27	241,502	+0.20(+0.69%)
Jan 28, 2019	29.55	29.81	28.68	29.07	154,927	-0.22(-0.75%)
Jan 25, 2019	29.00	29.34	28.64	29.29	405,600	+0.61(+2.13%)
Jan 24, 2019	27.95	29.05	27.95	28.68	364,220	+0.68(+2.43%)
Jan 23, 2019	27.68	28.53	27.34	28.00	534,200	+0.74(+2.71%)
Jan 22, 2019	27.42	27.73	26.80	27.26	301,976	-0.52(-1.87%)
Jan 18, 2019	27.94	28.02	27.42	27.78	532,500	-0.11(-0.39%)
Jan 17, 2019	26.63	28.48	26.42	27.89	477,202	+1.18(+4.42%)
Jan 16, 2019	26.13	26.97	25.63	26.71	924,905	+0.63(+2.42%)
Jan 15, 2019	25.59	26.33	25.59	26.08	471,301	+0.34(+1.32%)
Jan 14, 2019	26.17	26.55	25.54	25.74	270,043	-0.75(-2.83%)
Jan 11, 2019	26.72	26.75	26.05	26.49	394,600	-0.52(-1.93%)
Jan 10, 2019	26.34	27.32	26.18	27.01	632,544	+0.40(+1.50%)
Jan 09, 2019	27.28	27.50	26.52	26.61	494,869	-0.63(-2.31%)
Jan 08, 2019	27.04	27.28	26.48	27.24	625,783	+0.51(+1.91%)
Jan 07, 2019	25.86	27.37	25.78	26.73	471,789	+0.83(+3.20%)
Jan 04, 2019	24.98	25.99	24.74	25.90	378,400	+1.44(+5.89%)
Jan 03, 2019	25.01	25.16	24.24	24.46	244,185	-0.90(-3.55%)

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.