Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.44	52.70	52.13	52.30	760,799	+0.07(+0.14%)
Mar 28, 2019	51.70	52.26	51.57	52.22	598,093	+0.70(+1.36%)
Mar 27, 2019	51.86	52.18	50.94	51.52	580,066	-0.37(-0.71%)
Mar 26, 2019	52.24	52.40	51.65	51.89	498,686	+0.06(+0.12%)
Mar 25, 2019	51.26	51.85	50.98	51.83	389,133	+0.47(+0.91%)
Mar 22, 2019	52.53	52.53	51.18	51.36	586,997	-1.50(-2.83%)
Mar 21, 2019	51.81	53.05	51.74	52.85	367,807	+0.91(+1.75%)
Mar 20, 2019	51.93	52.35	51.43	51.94	632,958	-0.01(-0.02%)
Mar 19, 2019	52.66	52.94	51.84	51.95	406,120	-0.58(-1.10%)
Mar 18, 2019	51.28	52.60	50.75	52.53	1,219,097	+1.29(+2.51%)
Mar 15, 2019	51.57	51.84	50.88	51.24	1,205,404	-0.21(-0.40%)
Mar 14, 2019	51.46	51.58	51.20	51.45	1,765,847	+0.01(+0.02%)
Mar 13, 2019	51.71	51.74	51.15	51.44	1,040,361	-0.20(-0.38%)
Mar 12, 2019	52.16	52.35	51.55	51.64	411,966	-0.43(-0.83%)
Mar 11, 2019	51.54	52.14	51.38	52.07	460,045	+0.72(+1.40%)
Mar 08, 2019	51.00	51.45	50.55	51.35	494,880	+0.05(+0.11%)
Mar 07, 2019	51.66	51.70	51.03	51.30	574,061	-0.37(-0.71%)
Mar 06, 2019	51.84	52.22	51.60	51.66	675,347	-0.14(-0.26%)
Mar 05, 2019	52.64	52.78	51.76	51.80	566,929	-0.84(-1.59%)
Mar 04, 2019	52.98	53.34	52.40	52.64	642,391	-0.15(-0.29%)
Mar 01, 2019	52.48	52.99	52.26	52.79	615,298	+0.65(+1.24%)
Feb 28, 2019	52.83	52.83	51.91	52.14	608,854	-0.82(-1.55%)
Feb 27, 2019	52.57	53.08	52.15	52.96	350,021	+0.22(+0.41%)
Feb 26, 2019	52.95	53.18	52.70	52.75	326,277	-0.41(-0.78%)
Feb 25, 2019	53.21	53.32	52.86	53.16	435,840	+0.07(+0.14%)
Feb 22, 2019	52.93	53.36	52.88	53.09	508,087	+0.32(+0.61%)
Feb 21, 2019	52.85	52.97	52.43	52.76	343,628	-0.16(-0.31%)
Feb 20, 2019	52.54	53.35	52.42	52.93	511,961	+0.40(+0.75%)
Feb 19, 2019	52.00	52.85	51.85	52.53	963,575	+0.23(+0.45%)
Feb 15, 2019	52.23	52.57	52.06	52.30	1,187,424	+0.41(+0.78%)
Feb 14, 2019	51.85	52.14	51.35	51.89	1,829,461	-0.03(-0.05%)
Feb 13, 2019	51.96	52.10	51.64	51.92	530,781	+0.05(+0.10%)
Feb 12, 2019	51.41	51.89	51.02	51.86	679,020	+0.77(+1.52%)
Feb 11, 2019	51.05	51.18	50.49	51.09	687,471	+0.24(+0.48%)
Feb 08, 2019	50.75	51.06	50.17	50.84	691,878	-0.09(-0.18%)
Feb 07, 2019	51.33	51.51	50.64	50.94	589,224	-0.67(-1.29%)
Feb 06, 2019	51.94	52.25	51.33	51.60	781,385	-0.53(-1.02%)
Feb 05, 2019	52.02	52.22	51.70	52.13	742,007	+0.17(+0.33%)
Feb 04, 2019	51.63	52.12	51.21	51.96	505,398	+0.33(+0.65%)
Feb 01, 2019	51.57	52.15	51.18	51.63	838,267	+0.13(+0.25%)
Jan 31, 2019	50.38	51.63	50.15	51.50	1,226,383	+0.87(+1.71%)
Jan 30, 2019	50.29	51.10	49.97	50.64	843,578	+0.44(+0.88%)
Jan 29, 2019	49.93	50.45	49.81	50.20	727,652	+0.41(+0.81%)
Jan 28, 2019	49.56	50.03	49.34	49.79	502,123	-0.10(-0.20%)
Jan 25, 2019	50.32	50.52	49.83	49.89	503,204	-0.03(-0.05%)
Jan 24, 2019	49.86	50.33	49.43	49.92	1,057,122	-0.05(-0.11%)
Jan 23, 2019	50.02	50.25	49.46	49.97	1,036,805	+0.13(+0.25%)
Jan 22, 2019	49.52	50.12	49.45	49.84	1,797,086	+0.14(+0.27%)
Jan 18, 2019	49.03	49.74	48.76	49.71	877,444	+0.95(+1.94%)
Jan 17, 2019	48.19	48.90	47.97	48.76	1,420,896	+0.45(+0.93%)
Jan 16, 2019	47.64	48.35	47.31	48.31	986,820	+0.61(+1.28%)
Jan 15, 2019	48.07	48.25	47.29	47.70	1,994,414	-0.87(-1.80%)
Jan 14, 2019	48.59	48.97	48.38	48.57	1,030,800	-0.35(-0.71%)
Jan 11, 2019	48.96	48.97	48.36	48.92	925,924	-0.37(-0.74%)
Jan 10, 2019	49.44	49.54	48.86	49.29	1,038,580	-0.20(-0.40%)
Jan 09, 2019	49.07	49.51	48.67	49.49	1,418,426	+0.52(+1.06%)
Jan 08, 2019	47.62	48.97	47.36	48.97	1,996,269	+1.69(+3.58%)
Jan 07, 2019	46.52	47.62	46.51	47.28	2,394,270	+0.49(+1.05%)
Jan 04, 2019	48.74	49.17	46.63	46.78	4,018,482	-2.35(-4.77%)
Jan 03, 2019	50.09	50.41	48.99	49.13	1,961,696	-2.51(-4.85%)

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.