Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	49.83	49.98	48.75	49.29	840,610	-0.09(-0.18%)
Mar 28, 2019	48.34	49.50	48.34	49.38	558,616	+1.22(+2.52%)
Mar 27, 2019	48.11	48.59	47.95	48.17	511,844	+0.07(+0.14%)
Mar 26, 2019	47.22	48.44	47.22	48.10	493,260	+0.94(+1.99%)
Mar 25, 2019	47.08	47.53	45.94	47.16	580,041	-0.03(-0.06%)
Mar 22, 2019	46.42	47.42	46.42	47.19	674,885	+0.72(+1.55%)
Mar 21, 2019	45.56	46.96	45.56	46.47	801,668	+0.98(+2.14%)
Mar 20, 2019	46.77	46.97	45.10	45.49	528,771	-1.29(-2.76%)
Mar 19, 2019	47.04	47.67	46.57	46.78	567,811	-0.21(-0.44%)
Mar 18, 2019	47.44	47.73	46.96	46.99	585,608	-0.31(-0.65%)
Mar 15, 2019	47.85	48.07	47.14	47.30	944,535	-0.20(-0.41%)
Mar 14, 2019	46.63	47.64	46.33	47.49	525,458	+0.80(+1.71%)
Mar 13, 2019	46.81	47.31	46.40	46.70	565,849	-0.05(-0.11%)
Mar 12, 2019	46.31	46.96	46.01	46.75	832,321	+0.64(+1.39%)
Mar 11, 2019	45.22	46.35	45.22	46.10	1,566,269	+1.08(+2.41%)
Mar 08, 2019	45.61	46.09	44.97	45.02	564,062	-0.74(-1.61%)
Mar 07, 2019	46.31	46.59	45.72	45.76	568,980	-0.62(-1.34%)
Mar 06, 2019	47.85	48.20	46.33	46.38	683,922	-1.30(-2.73%)
Mar 05, 2019	48.92	49.37	47.67	47.68	786,602	-1.79(-3.62%)
Mar 04, 2019	51.03	51.15	49.35	49.47	501,337	-1.56(-3.05%)
Mar 01, 2019	50.93	51.23	50.11	51.03	325,670	+0.45(+0.90%)
Feb 28, 2019	50.03	51.19	49.33	50.58	480,969	+0.48(+0.96%)
Feb 27, 2019	50.23	50.48	49.69	50.10	355,301	-0.28(-0.55%)
Feb 26, 2019	49.70	50.48	49.53	50.37	505,652	+0.64(+1.29%)
Feb 25, 2019	50.35	50.38	49.62	49.73	697,742	-0.26(-0.51%)
Feb 22, 2019	49.51	50.24	49.41	49.99	502,257	+0.53(+1.08%)
Feb 21, 2019	49.61	50.37	49.14	49.45	546,927	-0.40(-0.81%)
Feb 20, 2019	48.64	49.86	48.38	49.86	762,753	+1.50(+3.10%)
Feb 19, 2019	48.32	48.77	47.52	48.36	931,707	+0.05(+0.10%)
Feb 15, 2019	48.98	49.51	48.09	48.31	521,438	-0.52(-1.07%)
Feb 14, 2019	47.70	49.10	47.52	48.83	447,085	+0.88(+1.83%)
Feb 13, 2019	47.61	48.04	47.10	47.96	548,427	+0.62(+1.31%)
Feb 12, 2019	47.46	48.13	47.04	47.34	705,878	+0.14(+0.29%)
Feb 11, 2019	46.69	47.41	46.67	47.20	714,224	+0.59(+1.27%)
Feb 08, 2019	48.35	48.71	46.57	46.61	748,869	-1.87(-3.86%)
Feb 07, 2019	49.75	50.24	48.10	48.48	496,709	-1.51(-3.02%)
Feb 06, 2019	49.04	50.03	48.90	49.99	441,817	+0.94(+1.91%)
Feb 05, 2019	50.10	50.46	48.97	49.05	448,595	-1.08(-2.16%)
Feb 04, 2019	50.71	50.78	49.94	50.13	429,904	-0.45(-0.90%)
Feb 01, 2019	50.74	51.07	49.95	50.59	487,846	-0.11(-0.21%)
Jan 31, 2019	51.23	52.06	50.49	50.70	668,268	-0.47(-0.92%)
Jan 30, 2019	50.14	51.38	49.86	51.17	637,264	+1.21(+2.43%)
Jan 29, 2019	49.76	50.51	49.10	49.96	803,105	+0.09(+0.18%)
Jan 28, 2019	47.25	49.95	47.25	49.87	882,179	+2.30(+4.83%)
Jan 25, 2019	47.82	48.47	47.53	47.57	659,662	+0.18(+0.37%)
Jan 24, 2019	47.87	48.44	47.27	47.40	557,224	-0.38(-0.80%)
Jan 23, 2019	47.81	48.84	47.04	47.78	695,668	+0.23(+0.48%)
Jan 22, 2019	49.97	49.99	47.30	47.55	1,276,650	-2.41(-4.83%)
Jan 18, 2019	51.05	51.41	49.91	49.97	968,486	-0.83(-1.63%)
Jan 17, 2019	50.65	51.28	50.54	50.79	631,226	-0.09(-0.17%)
Jan 16, 2019	51.27	51.74	50.50	50.88	748,264	-0.39(-0.77%)
Jan 15, 2019	53.17	53.29	50.48	51.28	2,230,307	+1.25(+2.50%)
Jan 14, 2019	50.41	50.89	49.88	50.03	525,751	-0.72(-1.42%)
Jan 11, 2019	50.07	50.94	48.35	50.75	1,110,770	+0.34(+0.68%)
Jan 10, 2019	49.22	50.49	47.57	50.40	892,303	+1.13(+2.30%)
Jan 09, 2019	49.41	49.77	48.76	49.27	965,894	+0.20(+0.40%)
Jan 08, 2019	47.90	49.25	47.55	49.07	1,048,320	+1.67(+3.51%)
Jan 07, 2019	44.61	48.34	44.05	47.41	1,208,523	+2.79(+6.25%)
Jan 04, 2019	42.81	45.24	42.81	44.62	1,025,928	+2.22(+5.23%)
Jan 03, 2019	42.68	43.10	42.28	42.40	883,972	+0.03(+0.07%)

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.