Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.47	46.75	46.08	46.24	1,890,932	+0.29(+0.63%)
Mar 28, 2019	45.82	46.15	45.42	45.95	2,114,433	+0.28(+0.60%)
Mar 27, 2019	45.77	46.05	45.41	45.68	1,982,368	-0.07(-0.15%)
Mar 26, 2019	45.54	46.18	45.38	45.75	2,297,915	+0.50(+1.11%)
Mar 25, 2019	45.53	45.92	45.02	45.24	3,396,256	-0.20(-0.43%)
Mar 22, 2019	46.98	47.38	45.27	45.44	3,452,218	-2.20(-4.61%)
Mar 21, 2019	46.99	47.79	46.59	47.64	2,731,924	+0.28(+0.58%)
Mar 20, 2019	49.20	49.46	47.27	47.36	3,208,820	-1.97(-3.99%)
Mar 19, 2019	50.21	50.57	49.29	49.33	1,979,496	-0.50(-1.01%)
Mar 18, 2019	49.61	50.36	49.52	49.84	2,885,889	+0.43(+0.86%)
Mar 15, 2019	48.55	49.48	48.51	49.41	3,719,667	+0.77(+1.59%)
Mar 14, 2019	48.56	48.97	48.40	48.64	2,131,227	-0.05(-0.10%)
Mar 13, 2019	48.63	49.03	48.28	48.69	1,845,982	+0.43(+0.88%)
Mar 12, 2019	48.21	48.51	48.05	48.26	2,031,521	+0.25(+0.53%)
Mar 11, 2019	47.71	48.19	47.61	48.01	1,722,473	+0.61(+1.28%)
Mar 08, 2019	46.97	47.46	46.79	47.40	2,659,770	-0.17(-0.36%)
Mar 07, 2019	48.54	48.54	47.26	47.58	3,418,664	-1.30(-2.66%)
Mar 06, 2019	49.25	49.78	48.66	48.88	1,856,006	-0.52(-1.05%)
Mar 05, 2019	49.49	49.59	48.67	49.40	1,871,417	-0.03(-0.06%)
Mar 04, 2019	49.64	50.27	48.89	49.43	2,094,397	-0.12(-0.24%)
Mar 01, 2019	50.57	50.57	49.34	49.55	1,615,105	+0.29(+0.59%)
Feb 28, 2019	49.69	49.74	49.21	49.25	1,871,009	-0.39(-0.78%)
Feb 27, 2019	49.76	50.14	49.58	49.64	1,569,251	-0.14(-0.28%)
Feb 26, 2019	49.63	50.28	49.59	49.78	1,709,658	-0.13(-0.25%)
Feb 25, 2019	50.03	50.45	49.83	49.91	1,539,819	+0.43(+0.86%)
Feb 22, 2019	49.47	49.92	49.21	49.48	1,850,059	+0.20(+0.42%)
Feb 21, 2019	49.36	49.79	49.10	49.28	1,949,682	-0.06(-0.13%)
Feb 20, 2019	48.95	49.46	48.71	49.34	1,730,985	+0.46(+0.93%)
Feb 19, 2019	48.06	49.18	48.03	48.88	1,480,688	+0.35(+0.71%)
Feb 15, 2019	47.82	48.57	47.66	48.54	1,566,489	+1.33(+2.82%)
Feb 14, 2019	47.20	47.58	46.87	47.21	1,946,853	-0.58(-1.20%)
Feb 13, 2019	47.91	48.54	47.77	47.78	1,971,074	+0.12(+0.25%)
Feb 12, 2019	47.21	48.08	47.12	47.66	2,175,966	+1.04(+2.23%)
Feb 11, 2019	46.28	46.69	46.01	46.62	1,860,737	+0.68(+1.47%)
Feb 08, 2019	45.94	46.48	45.05	45.95	2,692,265	-0.71(-1.52%)
Feb 07, 2019	45.92	47.69	45.78	46.65	3,586,420	+0.20(+0.44%)
Feb 06, 2019	46.24	46.77	46.14	46.45	1,999,085	+0.13(+0.27%)
Feb 05, 2019	46.50	46.59	45.91	46.32	2,566,462	-0.10(-0.22%)
Feb 04, 2019	46.19	46.48	46.07	46.43	1,527,820	+0.22(+0.48%)
Feb 01, 2019	46.26	46.53	46.01	46.21	2,134,899	+0.13(+0.27%)
Jan 31, 2019	45.26	46.19	45.26	46.08	2,339,046	+0.46(+1.02%)
Jan 30, 2019	45.86	45.98	45.03	45.61	3,976,538	-0.17(-0.36%)
Jan 29, 2019	46.55	46.59	45.76	45.78	2,234,273	-0.82(-1.76%)
Jan 28, 2019	46.53	46.85	46.02	46.60	1,419,971	-0.27(-0.57%)
Jan 25, 2019	46.73	47.17	46.38	46.87	1,669,813	+0.83(+1.80%)
Jan 24, 2019	45.35	46.28	45.35	46.04	2,451,804	+0.49(+1.07%)
Jan 23, 2019	46.21	46.21	45.23	45.55	2,543,292	-0.28(-0.62%)
Jan 22, 2019	46.29	46.58	45.70	45.83	2,200,090	-0.77(-1.66%)
Jan 18, 2019	46.14	46.65	45.62	46.61	3,194,288	+0.90(+1.96%)
Jan 17, 2019	44.80	45.80	44.62	45.71	2,748,393	+0.57(+1.26%)
Jan 16, 2019	44.46	45.45	44.25	45.14	3,449,119	+1.17(+2.67%)
Jan 15, 2019	43.69	44.12	43.35	43.97	2,590,269	+0.02(+0.04%)
Jan 14, 2019	42.89	44.24	42.89	43.95	2,734,854	+0.43(+1.00%)
Jan 11, 2019	42.90	43.77	42.75	43.52	2,148,735	+0.22(+0.51%)
Jan 10, 2019	42.75	43.58	42.72	43.30	2,863,527	+0.37(+0.86%)
Jan 09, 2019	42.11	43.10	41.99	42.93	2,991,646	+1.03(+2.46%)
Jan 08, 2019	42.87	42.97	41.76	41.90	3,649,149	-0.36(-0.85%)
Jan 07, 2019	41.72	42.66	41.30	42.26	2,869,411	+0.22(+0.52%)
Jan 04, 2019	40.86	42.10	40.57	42.04	4,461,321	+2.26(+5.68%)
Jan 03, 2019	40.06	40.53	39.67	39.78	3,466,769	-0.54(-1.34%)

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.