Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.89	53.15	52.58	52.74	754,317	+0.07(+0.14%)
Mar 28, 2019	52.15	52.71	52.01	52.67	592,997	+0.71(+1.36%)
Mar 27, 2019	52.31	52.63	51.38	51.96	575,124	-0.37(-0.71%)
Mar 26, 2019	52.69	52.85	52.09	52.34	494,437	+0.06(+0.12%)
Mar 25, 2019	51.70	52.30	51.41	52.27	385,817	+0.47(+0.91%)
Mar 22, 2019	52.98	52.98	51.62	51.80	581,996	-1.51(-2.83%)
Mar 21, 2019	52.25	53.51	52.18	53.31	364,673	+0.92(+1.75%)
Mar 20, 2019	52.37	52.80	51.87	52.39	627,566	-0.01(-0.02%)
Mar 19, 2019	53.11	53.40	52.29	52.40	402,660	-0.58(-1.10%)
Mar 18, 2019	51.72	53.05	51.18	52.98	1,208,711	+1.30(+2.51%)
Mar 15, 2019	52.01	52.29	51.32	51.68	1,195,134	-0.21(-0.40%)
Mar 14, 2019	51.90	52.03	51.64	51.89	1,750,802	+0.01(+0.02%)
Mar 13, 2019	52.15	52.18	51.59	51.88	1,031,497	-0.20(-0.38%)
Mar 12, 2019	52.61	52.79	51.99	52.08	408,456	-0.44(-0.83%)
Mar 11, 2019	51.98	52.59	51.82	52.52	456,126	+0.73(+1.40%)
Mar 08, 2019	51.44	51.89	50.99	51.79	490,664	+0.05(+0.11%)
Mar 07, 2019	52.10	52.15	51.46	51.74	569,170	-0.37(-0.72%)
Mar 06, 2019	52.28	52.67	52.05	52.11	669,593	-0.14(-0.26%)
Mar 05, 2019	53.09	53.24	52.21	52.25	562,099	-0.85(-1.59%)
Mar 04, 2019	53.44	53.80	52.85	53.09	636,918	-0.15(-0.29%)
Mar 01, 2019	52.94	53.45	52.71	53.24	610,056	+0.65(+1.24%)
Feb 28, 2019	53.28	53.28	52.35	52.59	603,666	-0.83(-1.55%)
Feb 27, 2019	53.03	53.54	52.60	53.42	347,039	+0.22(+0.41%)
Feb 26, 2019	53.41	53.64	53.15	53.20	323,497	-0.42(-0.78%)
Feb 25, 2019	53.67	53.78	53.32	53.62	432,126	+0.07(+0.14%)
Feb 22, 2019	53.38	53.82	53.34	53.54	503,758	+0.33(+0.61%)
Feb 21, 2019	53.31	53.43	52.88	53.22	340,700	-0.16(-0.31%)
Feb 20, 2019	52.99	53.81	52.87	53.38	507,599	+0.40(+0.75%)
Feb 19, 2019	52.45	53.30	52.30	52.98	955,365	+0.24(+0.45%)
Feb 15, 2019	52.68	53.03	52.51	52.74	1,177,308	+0.41(+0.78%)
Feb 14, 2019	52.30	52.59	51.79	52.34	1,813,874	-0.03(-0.05%)
Feb 13, 2019	52.41	52.55	52.08	52.36	526,259	+0.05(+0.10%)
Feb 12, 2019	51.85	52.34	51.45	52.31	673,235	+0.78(+1.52%)
Feb 11, 2019	51.49	51.62	50.93	51.53	681,614	+0.25(+0.48%)
Feb 08, 2019	51.19	51.50	50.60	51.28	685,983	-0.09(-0.18%)
Feb 07, 2019	51.77	51.95	51.07	51.37	584,204	-0.67(-1.29%)
Feb 06, 2019	52.38	52.70	51.77	52.05	774,728	-0.54(-1.02%)
Feb 05, 2019	52.46	52.67	52.15	52.58	735,686	+0.17(+0.33%)
Feb 04, 2019	52.07	52.57	51.65	52.41	501,092	+0.34(+0.65%)
Feb 01, 2019	52.02	52.60	51.62	52.07	831,125	+0.13(+0.24%)
Jan 31, 2019	50.81	52.07	50.58	51.95	1,215,935	+0.87(+1.71%)
Jan 30, 2019	50.72	51.54	50.40	51.07	836,391	+0.45(+0.88%)
Jan 29, 2019	50.36	50.88	50.24	50.63	721,452	+0.41(+0.81%)
Jan 28, 2019	49.98	50.46	49.76	50.22	497,845	-0.10(-0.20%)
Jan 25, 2019	50.75	50.95	50.25	50.32	498,917	-0.03(-0.05%)
Jan 24, 2019	50.29	50.76	49.85	50.35	1,048,115	-0.05(-0.11%)
Jan 23, 2019	50.45	50.68	49.88	50.40	1,027,971	+0.13(+0.25%)
Jan 22, 2019	49.95	50.55	49.87	50.27	1,781,776	+0.14(+0.27%)
Jan 18, 2019	49.46	50.16	49.18	50.14	869,969	+0.95(+1.94%)
Jan 17, 2019	48.60	49.32	48.38	49.18	1,408,790	+0.45(+0.93%)
Jan 16, 2019	48.05	48.76	47.72	48.73	978,412	+0.62(+1.28%)
Jan 15, 2019	48.48	48.66	47.69	48.11	1,977,422	-0.88(-1.80%)
Jan 14, 2019	49.01	49.39	48.79	48.99	1,022,018	-0.35(-0.71%)
Jan 11, 2019	49.38	49.39	48.77	49.34	918,035	-0.37(-0.74%)
Jan 10, 2019	49.87	49.97	49.28	49.71	1,029,731	-0.20(-0.40%)
Jan 09, 2019	49.49	49.94	49.09	49.91	1,406,342	+0.52(+1.06%)
Jan 08, 2019	48.03	49.39	47.77	49.39	1,979,262	+1.71(+3.58%)
Jan 07, 2019	46.92	48.03	46.91	47.68	2,373,871	+0.50(+1.05%)
Jan 04, 2019	49.15	49.60	47.03	47.19	3,984,246	-2.37(-4.77%)
Jan 03, 2019	50.52	50.85	49.41	49.55	1,944,983	-2.53(-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.