Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.34	45.70	45.12	45.67	13,417,586	+0.48(+1.07%)
Mar 28, 2019	45.88	46.23	45.09	45.18	13,656,396	-0.58(-1.28%)
Mar 27, 2019	45.67	46.09	44.73	45.77	25,143,946	-1.13(-2.42%)
Mar 26, 2019	46.89	47.56	46.64	46.90	13,852,725	+0.37(+0.80%)
Mar 25, 2019	47.25	47.53	46.06	46.53	15,314,251	-0.92(-1.94%)
Mar 22, 2019	48.36	48.50	47.35	47.45	12,050,850	-1.15(-2.37%)
Mar 21, 2019	47.48	48.78	47.23	48.60	12,340,106	+1.05(+2.21%)
Mar 20, 2019	48.11	48.18	47.26	47.55	13,468,875	-0.79(-1.63%)
Mar 19, 2019	48.01	48.72	47.83	48.34	14,602,812	+0.36(+0.74%)
Mar 18, 2019	47.09	48.20	47.05	47.99	15,035,053	+0.91(+1.92%)
Mar 15, 2019	47.35	47.58	46.80	47.08	28,652,922	-0.24(-0.50%)
Mar 14, 2019	48.22	48.61	47.14	47.32	17,968,980	-0.58(-1.22%)
Mar 13, 2019	47.09	48.20	46.83	47.90	27,082,962	+1.63(+3.51%)
Mar 12, 2019	45.74	46.51	45.49	46.28	19,694,318	+0.76(+1.67%)
Mar 11, 2019	44.96	45.63	44.29	45.51	17,437,876	+0.69(+1.55%)
Mar 08, 2019	44.08	44.96	43.97	44.82	25,683,964	+0.48(+1.09%)
Mar 07, 2019	45.84	46.01	44.18	44.34	27,178,396	-1.39(-3.04%)
Mar 06, 2019	46.35	46.58	45.73	45.73	18,729,896	-0.81(-1.75%)
Mar 05, 2019	47.55	47.59	46.04	46.54	32,793,178	-0.85(-1.79%)
Mar 04, 2019	49.43	49.58	47.25	47.38	21,048,306	-1.84(-3.73%)
Mar 01, 2019	49.24	49.74	49.16	49.22	17,044,580	+0.25(+0.52%)
Feb 28, 2019	49.57	49.78	48.74	48.97	20,179,318	-0.57(-1.15%)
Feb 27, 2019	51.17	51.22	49.50	49.54	24,775,836	-1.85(-3.59%)
Feb 26, 2019	51.86	52.14	51.31	51.38	14,286,210	-0.47(-0.90%)
Feb 25, 2019	52.60	52.74	51.82	51.85	14,775,286	-0.61(-1.16%)
Feb 22, 2019	52.62	52.80	51.80	52.46	23,835,392	-0.34(-0.64%)
Feb 21, 2019	54.22	54.32	52.47	52.80	30,505,544	-1.58(-2.91%)
Feb 20, 2019	53.91	55.20	53.60	54.38	50,313,208	-4.79(-8.10%)
Feb 19, 2019	59.45	59.54	58.66	59.17	15,431,802	+0.30(+0.50%)
Feb 15, 2019	57.80	59.16	57.45	58.88	12,099,506	+1.56(+2.72%)
Feb 14, 2019	57.12	57.72	56.54	57.32	8,252,066	-0.08(-0.15%)
Feb 13, 2019	57.01	57.72	56.84	57.40	11,461,339	+0.66(+1.16%)
Feb 12, 2019	55.41	57.06	55.29	56.74	8,955,958	+1.62(+2.93%)
Feb 11, 2019	55.34	55.66	55.05	55.12	10,361,822	+0.08(+0.14%)
Feb 08, 2019	55.45	55.63	54.50	55.05	9,157,120	-0.63(-1.13%)
Feb 07, 2019	55.86	56.00	55.00	55.67	7,422,342	-0.24(-0.42%)
Feb 06, 2019	55.41	56.13	55.34	55.91	7,483,905	+0.30(+0.55%)
Feb 05, 2019	56.09	56.21	55.37	55.61	7,905,096	-0.20(-0.36%)
Feb 04, 2019	55.25	55.82	54.93	55.81	8,427,808	+0.58(+1.06%)
Feb 01, 2019	54.62	55.65	53.24	55.23	19,772,266	-0.28(-0.50%)
Jan 31, 2019	55.84	56.23	55.51	55.51	12,332,235	-0.35(-0.62%)
Jan 30, 2019	56.13	56.45	55.69	55.85	8,667,565	+0.36(+0.64%)
Jan 29, 2019	55.43	56.01	55.19	55.50	8,612,083	+0.25(+0.46%)
Jan 28, 2019	55.13	55.26	53.84	55.24	10,199,971	-0.18(-0.32%)
Jan 25, 2019	55.52	55.73	55.16	55.42	10,188,934	+0.40(+0.72%)
Jan 24, 2019	55.46	55.57	54.67	55.02	8,311,989	-0.53(-0.96%)
Jan 23, 2019	54.88	55.73	54.54	55.56	10,821,998	+1.00(+1.83%)
Jan 22, 2019	54.95	55.27	54.29	54.56	10,102,382	-0.50(-0.92%)
Jan 18, 2019	54.33	55.09	54.03	55.06	18,563,408	+1.81(+3.39%)
Jan 17, 2019	53.76	53.86	53.17	53.25	14,909,073	-0.46(-0.86%)
Jan 16, 2019	53.62	54.20	53.51	53.72	16,099,652	+0.15(+0.28%)
Jan 15, 2019	54.35	54.47	53.06	53.56	18,414,474	-1.34(-2.45%)
Jan 14, 2019	54.94	55.28	54.54	54.91	11,036,014	-0.39(-0.71%)
Jan 11, 2019	54.77	55.31	54.09	55.30	13,561,252	+0.22(+0.40%)
Jan 10, 2019	55.48	55.70	54.25	55.09	18,412,598	-0.41(-0.74%)
Jan 09, 2019	57.62	57.72	54.88	55.50	17,822,224	-2.09(-3.63%)
Jan 08, 2019	57.81	58.61	56.52	57.59	12,298,370	-0.07(-0.12%)
Jan 07, 2019	56.63	58.28	56.07	57.66	10,599,164	+1.50(+2.68%)
Jan 04, 2019	55.54	56.67	55.42	56.15	8,585,274	+1.34(+2.44%)
Jan 03, 2019	54.83	55.38	54.32	54.82	8,112,399	-0.29(-0.53%)

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.