Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.31	44.45	42.68	42.79	1,603,481	-1.01(-2.30%)
Mar 28, 2019	42.13	43.92	42.13	43.80	1,274,628	+1.36(+3.19%)
Mar 27, 2019	42.70	43.19	41.96	42.44	973,455	-0.40(-0.93%)
Mar 26, 2019	43.04	43.51	42.74	42.84	993,121	+0.50(+1.18%)
Mar 25, 2019	41.66	42.48	41.37	42.34	913,127	+0.39(+0.92%)
Mar 22, 2019	43.04	43.04	41.76	41.96	915,941	-1.56(-3.59%)
Mar 21, 2019	43.38	43.72	43.04	43.52	786,446	+0.11(+0.25%)
Mar 20, 2019	42.79	43.90	42.52	43.41	1,538,758	+0.59(+1.38%)
Mar 19, 2019	43.56	43.97	42.60	42.82	1,458,477	-0.52(-1.19%)
Mar 18, 2019	42.17	43.45	41.97	43.34	1,264,467	+1.32(+3.15%)
Mar 15, 2019	41.44	42.28	41.39	42.01	3,777,771	-0.55(-1.30%)
Mar 14, 2019	42.53	42.88	42.29	42.57	1,177,976	+0.07(+0.16%)
Mar 13, 2019	42.99	43.40	42.09	42.50	1,529,680	-0.01(-0.02%)
Mar 12, 2019	42.10	42.84	41.76	42.50	1,470,554	+0.71(+1.70%)
Mar 11, 2019	40.98	41.99	40.85	41.80	1,357,311	+1.12(+2.76%)
Mar 08, 2019	40.99	41.47	40.36	40.67	1,794,876	-1.35(-3.21%)
Mar 07, 2019	41.88	42.10	41.24	42.02	2,278,572	+0.30(+0.72%)
Mar 06, 2019	41.44	41.85	41.04	41.72	2,350,076	+0.10(+0.24%)
Mar 05, 2019	41.86	41.91	41.25	41.62	977,427	-0.20(-0.48%)
Mar 04, 2019	42.32	42.53	41.15	41.82	1,988,399	-0.50(-1.18%)
Mar 01, 2019	41.93	42.33	41.64	42.32	1,562,709	+0.58(+1.38%)
Feb 28, 2019	41.74	41.80	40.04	41.74	2,329,112	+0.04(+0.09%)
Feb 27, 2019	41.66	42.40	41.43	41.70	980,937	+0.22(+0.54%)
Feb 26, 2019	42.29	42.64	41.44	41.48	1,391,982	-0.77(-1.82%)
Feb 25, 2019	41.97	42.57	41.92	42.25	2,363,674	-0.12(-0.29%)
Feb 22, 2019	43.27	43.31	42.12	42.37	2,014,967	-0.42(-0.97%)
Feb 21, 2019	43.86	43.86	42.51	42.79	1,802,832	-1.16(-2.65%)
Feb 20, 2019	44.75	45.05	43.85	43.95	1,818,724	-0.75(-1.69%)
Feb 19, 2019	43.83	45.01	43.83	44.71	1,607,213	+0.50(+1.13%)
Feb 15, 2019	44.48	44.74	43.66	44.21	1,771,633	+0.32(+0.74%)
Feb 14, 2019	43.38	44.15	43.13	43.88	865,452	+0.37(+0.85%)
Feb 13, 2019	43.47	44.28	43.40	43.51	1,166,676	+0.35(+0.80%)
Feb 12, 2019	43.67	44.13	43.06	43.17	1,394,565	+0.29(+0.66%)
Feb 11, 2019	42.28	42.98	42.06	42.88	2,256,193	+0.18(+0.43%)
Feb 08, 2019	42.73	43.00	41.98	42.70	1,149,276	-0.24(-0.56%)
Feb 07, 2019	43.36	43.49	42.15	42.94	1,468,009	-0.52(-1.19%)
Feb 06, 2019	42.71	43.51	42.63	43.45	1,688,401	+0.50(+1.17%)
Feb 05, 2019	43.43	43.72	42.80	42.95	1,387,748	-0.48(-1.10%)
Feb 04, 2019	42.59	43.59	42.44	43.43	1,529,648	+0.42(+0.97%)
Feb 01, 2019	42.80	43.33	42.23	43.01	1,974,057	+0.43(+1.00%)
Jan 31, 2019	44.11	44.33	42.03	42.58	2,865,333	-0.64(-1.48%)
Jan 30, 2019	41.58	43.75	40.24	43.22	3,729,940	+2.26(+5.51%)
Jan 29, 2019	40.64	41.70	40.55	40.96	3,420,538	+1.10(+2.77%)
Jan 28, 2019	39.86	40.12	39.24	39.86	1,434,710	-0.77(-1.89%)
Jan 25, 2019	40.35	40.87	39.89	40.63	2,127,758	+0.65(+1.62%)
Jan 24, 2019	38.50	40.20	38.50	39.98	2,174,329	+1.44(+3.73%)
Jan 23, 2019	39.70	39.73	38.03	38.55	2,024,430	-1.01(-2.56%)
Jan 22, 2019	40.55	40.55	39.43	39.56	2,543,068	-1.62(-3.93%)
Jan 18, 2019	41.36	41.47	40.73	41.18	2,051,499	+0.43(+1.05%)
Jan 17, 2019	39.56	40.96	39.37	40.75	1,530,541	+0.52(+1.29%)
Jan 16, 2019	40.36	40.77	40.18	40.23	1,137,186	-0.37(-0.92%)
Jan 15, 2019	41.15	41.27	40.23	40.61	1,669,770	+0.12(+0.30%)
Jan 14, 2019	40.30	40.77	40.16	40.48	1,906,562	-0.15(-0.37%)
Jan 11, 2019	40.51	40.75	39.94	40.64	1,313,101	-0.41(-1.00%)
Jan 10, 2019	40.18	41.55	40.07	41.05	1,941,680	+0.35(+0.86%)
Jan 09, 2019	39.47	40.95	38.90	40.70	2,393,060	+1.91(+4.92%)
Jan 08, 2019	39.31	39.34	38.61	38.79	2,294,574	+0.25(+0.65%)
Jan 07, 2019	37.44	38.71	37.19	38.54	1,801,917	+1.27(+3.41%)
Jan 04, 2019	37.23	37.59	35.85	37.27	3,043,130	+0.71(+1.96%)
Jan 03, 2019	36.58	37.10	35.05	36.55	3,119,311	+0.01(+0.02%)

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.