Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	41.39	41.39	40.32	40.51	222,690	-0.48(-1.18%)
Mar 28, 2019	40.72	41.36	40.36	40.99	222,903	+0.28(+0.69%)
Mar 27, 2019	39.78	40.85	39.24	40.71	386,246	+0.83(+2.08%)
Mar 26, 2019	39.49	40.30	39.35	39.88	699,009	+0.63(+1.60%)
Mar 25, 2019	39.85	40.01	38.78	39.25	643,297	-0.52(-1.30%)
Mar 22, 2019	41.65	41.78	39.69	39.77	473,511	-2.31(-5.49%)
Mar 21, 2019	42.24	42.65	41.09	42.07	646,950	-0.40(-0.95%)
Mar 20, 2019	43.86	43.94	42.45	42.48	234,779	-1.40(-3.18%)
Mar 19, 2019	45.50	45.50	43.66	43.87	330,133	-1.35(-2.98%)
Mar 18, 2019	44.88	45.42	44.81	45.22	519,488	+0.50(+1.12%)
Mar 15, 2019	45.00	45.46	44.66	44.72	469,918	-0.34(-0.75%)
Mar 14, 2019	45.17	45.32	44.93	45.06	124,441	-0.10(-0.21%)
Mar 13, 2019	45.24	45.58	45.05	45.16	212,080	+0.15(+0.32%)
Mar 12, 2019	45.24	45.35	44.75	45.01	182,652	-0.15(-0.34%)
Mar 11, 2019	45.25	45.28	44.80	45.16	197,140	+0.19(+0.41%)
Mar 08, 2019	44.68	45.33	44.68	44.98	124,791	+0.06(+0.13%)
Mar 07, 2019	45.41	45.78	44.62	44.92	108,330	-0.61(-1.33%)
Mar 06, 2019	47.00	47.09	45.37	45.53	269,608	-1.71(-3.62%)
Mar 05, 2019	47.62	47.62	46.75	47.24	179,995	-0.29(-0.61%)
Mar 04, 2019	47.69	48.03	47.09	47.53	232,532	-0.21(-0.44%)
Mar 01, 2019	48.12	48.25	47.41	47.74	264,700	-0.02(-0.05%)
Feb 28, 2019	47.58	48.30	47.16	47.76	226,720	+0.19(+0.39%)
Feb 27, 2019	47.43	47.65	47.17	47.58	342,497	+0.22(+0.46%)
Feb 26, 2019	48.08	48.26	47.32	47.36	246,350	-0.83(-1.72%)
Feb 25, 2019	48.66	49.04	48.13	48.19	164,973	-0.17(-0.35%)
Feb 22, 2019	48.42	48.51	48.04	48.36	179,565	-0.06(-0.13%)
Feb 21, 2019	48.42	48.51	48.01	48.42	327,142	-0.04(-0.08%)
Feb 20, 2019	47.13	48.53	46.75	48.47	449,154	+1.37(+2.91%)
Feb 19, 2019	46.44	47.51	46.32	47.09	244,171	+0.39(+0.83%)
Feb 15, 2019	45.55	46.75	45.55	46.71	627,053	+1.41(+3.12%)
Feb 14, 2019	44.83	45.38	44.33	45.29	227,527	+0.25(+0.56%)
Feb 13, 2019	45.39	45.67	44.81	45.04	171,346	-0.22(-0.48%)
Feb 12, 2019	45.26	45.70	45.09	45.26	206,078	+0.27(+0.59%)
Feb 11, 2019	44.12	45.05	43.76	45.00	256,247	+1.06(+2.41%)
Feb 08, 2019	44.32	44.74	43.77	43.94	99,262	-0.59(-1.32%)
Feb 07, 2019	44.47	45.05	44.23	44.53	249,451	+0.15(+0.35%)
Feb 06, 2019	44.20	44.67	44.11	44.37	154,038	+0.02(+0.05%)
Feb 05, 2019	44.79	45.03	43.97	44.35	174,598	-0.45(-1.01%)
Feb 04, 2019	44.91	44.91	43.97	44.80	303,544	+0.09(+0.20%)
Feb 01, 2019	44.39	45.18	44.38	44.71	369,540	+0.43(+0.97%)
Jan 31, 2019	44.91	45.00	43.32	44.29	377,360	-0.82(-1.82%)
Jan 30, 2019	45.04	45.41	44.38	45.11	615,715	+0.08(+0.18%)
Jan 29, 2019	44.54	45.18	44.54	45.03	391,463	+0.56(+1.27%)
Jan 28, 2019	43.74	44.54	43.74	44.46	477,163	+0.58(+1.32%)
Jan 25, 2019	44.06	44.23	43.68	43.88	184,770	+0.06(+0.15%)
Jan 24, 2019	43.98	44.27	43.57	43.82	264,291	-0.40(-0.91%)
Jan 23, 2019	43.58	44.25	43.30	44.22	412,810	+0.64(+1.46%)
Jan 22, 2019	43.30	43.87	42.91	43.58	381,569	-0.11(-0.26%)
Jan 18, 2019	42.36	43.72	41.97	43.70	536,093	+1.52(+3.60%)
Jan 17, 2019	40.35	42.54	38.92	42.18	935,342	-1.23(-2.84%)
Jan 16, 2019	42.30	43.66	41.66	43.41	404,440	+1.67(+4.00%)
Jan 15, 2019	41.21	41.88	40.86	41.74	142,580	+0.54(+1.31%)
Jan 14, 2019	41.42	41.85	41.11	41.20	149,807	-0.33(-0.80%)
Jan 11, 2019	41.05	41.78	40.95	41.53	154,160	+0.22(+0.53%)
Jan 10, 2019	40.63	41.63	40.52	41.32	205,495	+0.45(+1.11%)
Jan 09, 2019	40.90	41.48	40.06	40.86	311,752	+0.12(+0.30%)
Jan 08, 2019	40.73	40.82	39.94	40.74	201,466	+0.43(+1.06%)
Jan 07, 2019	40.25	40.79	39.72	40.32	643,257	+0.13(+0.32%)
Jan 04, 2019	39.85	40.75	39.68	40.19	233,348	+0.82(+2.09%)
Jan 03, 2019	39.66	40.14	39.14	39.36	281,615	-0.46(-1.15%)

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.