Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	54.01	54.14	53.57	53.75	170,200	+0.37(+0.69%)
Mar 28, 2019	53.63	53.68	53.27	53.38	199,734	-0.36(-0.67%)
Mar 27, 2019	53.81	53.97	53.38	53.74	135,748	+0.31(+0.58%)
Mar 26, 2019	53.40	53.74	53.31	53.43	154,770	-0.21(-0.39%)
Mar 25, 2019	53.63	53.86	53.48	53.64	156,298	-0.02(-0.04%)
Mar 22, 2019	54.27	54.33	53.50	53.66	199,700	-2.30(-4.11%)
Mar 21, 2019	55.86	56.16	55.67	55.96	269,307	+0.37(+0.67%)
Mar 20, 2019	55.32	55.96	55.09	55.59	104,484	-0.68(-1.22%)
Mar 19, 2019	56.54	56.66	56.14	56.27	102,127	+0.62(+1.10%)
Mar 18, 2019	55.46	55.71	55.43	55.66	238,563	+0.44(+0.81%)
Mar 15, 2019	55.33	55.63	55.02	55.22	173,700	+0.49(+0.89%)
Mar 14, 2019	54.79	54.89	54.62	54.73	143,915	+0.40(+0.75%)
Mar 13, 2019	54.02	54.47	53.98	54.33	135,440	+0.18(+0.32%)
Mar 12, 2019	54.08	54.27	54.02	54.15	168,775	+0.33(+0.61%)
Mar 11, 2019	53.34	53.90	53.30	53.82	150,558	+0.39(+0.73%)
Mar 08, 2019	53.19	53.57	53.17	53.43	209,900	-0.26(-0.48%)
Mar 07, 2019	54.33	54.36	53.62	53.69	200,470	-1.15(-2.10%)
Mar 06, 2019	55.19	55.19	54.74	54.84	151,525	+0.21(+0.38%)
Mar 05, 2019	54.87	54.96	54.63	54.63	188,894	-0.40(-0.73%)
Mar 04, 2019	55.29	55.41	54.76	55.03	121,823	-0.23(-0.42%)
Mar 01, 2019	55.51	55.63	55.01	55.26	100,400	+0.67(+1.23%)
Feb 28, 2019	54.60	54.79	54.36	54.59	143,077	-0.20(-0.37%)
Feb 27, 2019	55.20	55.22	54.74	54.80	313,315	-0.95(-1.71%)
Feb 26, 2019	55.78	56.00	55.74	55.75	194,450	+0.93(+1.70%)
Feb 25, 2019	54.99	55.09	54.69	54.82	252,989	+0.44(+0.81%)
Feb 22, 2019	54.42	54.47	54.15	54.38	171,700	+0.88(+1.64%)
Feb 21, 2019	53.65	53.80	53.35	53.50	147,586	-0.19(-0.35%)
Feb 20, 2019	53.52	53.92	53.49	53.69	168,305	+0.36(+0.68%)
Feb 19, 2019	52.86	53.40	52.86	53.33	215,299	+0.13(+0.24%)
Feb 15, 2019	53.12	53.53	53.07	53.20	505,800	+1.06(+2.03%)
Feb 14, 2019	52.26	52.44	51.97	52.14	218,998	+0.29(+0.55%)
Feb 13, 2019	52.23	52.35	51.85	51.85	164,074	-0.39(-0.75%)
Feb 12, 2019	52.20	52.34	52.02	52.24	226,943	+0.33(+0.64%)
Feb 11, 2019	52.09	52.28	51.86	51.91	186,847	-0.04(-0.08%)
Feb 08, 2019	52.08	52.12	51.51	51.95	132,600	-0.80(-1.51%)
Feb 07, 2019	53.19	53.21	52.60	52.75	179,993	-1.40(-2.59%)
Feb 06, 2019	54.44	54.54	54.07	54.15	160,947	-0.76(-1.38%)
Feb 05, 2019	55.14	55.20	54.80	54.91	166,820	+0.55(+1.01%)
Feb 04, 2019	54.33	54.36	53.76	54.36	184,081	-0.43(-0.78%)
Feb 01, 2019	54.67	54.99	54.35	54.79	171,800	-0.08(-0.15%)
Jan 31, 2019	54.62	55.00	54.46	54.87	237,917	-3.12(-5.38%)
Jan 30, 2019	56.91	58.36	56.79	57.99	191,745	+0.50(+0.87%)
Jan 29, 2019	57.48	57.90	57.38	57.49	134,131	+0.01(+0.01%)
Jan 28, 2019	57.05	57.50	56.98	57.48	257,114	+0.35(+0.61%)
Jan 25, 2019	57.47	57.55	57.08	57.13	244,900	+1.01(+1.80%)
Jan 24, 2019	56.06	56.35	55.91	56.12	159,009	+0.05(+0.10%)
Jan 23, 2019	56.39	56.45	55.93	56.07	206,710	-0.21(-0.38%)
Jan 22, 2019	56.11	56.53	56.06	56.28	252,152	-1.02(-1.78%)
Jan 18, 2019	57.19	57.41	56.94	57.30	177,400	+1.26(+2.24%)
Jan 17, 2019	55.35	56.20	55.31	56.05	181,288	+0.44(+0.79%)
Jan 16, 2019	55.49	55.89	55.49	55.61	187,131	-0.38(-0.67%)
Jan 15, 2019	55.70	56.05	55.70	55.98	182,907	-0.05(-0.09%)
Jan 14, 2019	55.80	56.15	55.75	56.03	244,429	+0.00(+0.01%)
Jan 11, 2019	56.18	56.29	55.90	56.03	274,100	-1.15(-2.01%)
Jan 10, 2019	56.60	57.20	56.56	57.18	198,065	+0.26(+0.46%)
Jan 09, 2019	56.72	57.00	56.50	56.92	325,947	+0.45(+0.80%)
Jan 08, 2019	56.79	56.86	56.20	56.47	223,428	+0.09(+0.16%)
Jan 07, 2019	55.70	56.50	55.37	56.38	303,211	-0.29(-0.52%)
Jan 04, 2019	55.60	56.76	55.53	56.67	155,300	+2.15(+3.95%)
Jan 03, 2019	54.81	54.83	54.12	54.52	154,861	-1.33(-2.39%)

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.