Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.38	45.63	45.09	45.62	23,173,116	+0.53(+1.18%)
Mar 28, 2019	44.95	45.37	44.80	45.09	15,495,670	+0.19(+0.41%)
Mar 27, 2019	45.04	45.34	44.57	44.91	24,196,954	-0.08(-0.17%)
Mar 26, 2019	44.95	45.20	44.79	44.98	20,995,882	+0.42(+0.95%)
Mar 25, 2019	44.53	44.73	44.14	44.56	22,217,756	-0.01(-0.02%)
Mar 22, 2019	45.56	45.75	44.53	44.57	28,328,140	-1.01(-2.22%)
Mar 21, 2019	44.85	45.83	44.82	45.58	23,764,988	+0.57(+1.28%)
Mar 20, 2019	44.92	45.52	44.66	45.01	25,016,522	-0.04(-0.09%)
Mar 19, 2019	45.45	45.63	44.91	45.05	24,372,548	-0.17(-0.37%)
Mar 18, 2019	45.02	45.58	44.86	45.22	22,445,438	+0.26(+0.58%)
Mar 15, 2019	44.74	45.31	44.73	44.96	51,642,312	+0.39(+0.87%)
Mar 14, 2019	44.47	44.75	44.37	44.57	22,737,964	+0.13(+0.29%)
Mar 13, 2019	44.29	44.66	44.06	44.44	24,338,542	+0.37(+0.84%)
Mar 12, 2019	43.95	44.18	43.67	44.07	23,058,216	+0.19(+0.44%)
Mar 11, 2019	43.22	44.02	43.18	43.87	21,133,396	+0.72(+1.66%)
Mar 08, 2019	42.86	43.21	42.68	43.16	21,516,270	-0.19(-0.43%)
Mar 07, 2019	43.56	43.92	43.27	43.34	26,281,684	-0.32(-0.74%)
Mar 06, 2019	43.41	43.76	43.03	43.66	23,294,454	+0.31(+0.72%)
Mar 05, 2019	43.20	43.53	43.07	43.35	17,722,448	+0.12(+0.27%)
Mar 04, 2019	43.65	43.87	42.78	43.23	22,156,062	-0.21(-0.49%)
Mar 01, 2019	43.94	44.02	43.33	43.44	28,026,616	-0.30(-0.70%)
Feb 28, 2019	43.56	43.91	43.39	43.75	35,976,440	+0.15(+0.35%)
Feb 27, 2019	43.27	43.65	43.00	43.60	23,591,826	+0.35(+0.80%)
Feb 26, 2019	42.68	43.44	42.66	43.25	22,844,094	+0.33(+0.77%)
Feb 25, 2019	42.54	43.10	42.54	42.92	27,184,306	+0.57(+1.36%)
Feb 22, 2019	42.00	42.44	41.90	42.34	26,043,750	+0.59(+1.42%)
Feb 21, 2019	41.86	42.02	41.58	41.75	19,043,856	-0.19(-0.44%)
Feb 20, 2019	42.00	42.08	41.70	41.94	20,499,976	-0.02(-0.04%)
Feb 19, 2019	41.58	42.19	41.58	41.96	23,909,534	+0.19(+0.45%)
Feb 15, 2019	41.26	41.91	40.93	41.77	35,725,664	+0.87(+2.13%)
Feb 14, 2019	41.28	41.98	40.85	40.90	56,306,008	+0.76(+1.89%)
Feb 13, 2019	40.44	40.52	39.82	40.14	33,362,844	-0.33(-0.81%)
Feb 12, 2019	39.95	40.69	39.85	40.47	28,015,794	+0.26(+0.65%)
Feb 11, 2019	40.00	40.32	39.83	40.21	22,737,720	+0.33(+0.83%)
Feb 08, 2019	39.21	39.89	39.13	39.88	21,782,530	+0.41(+1.05%)
Feb 07, 2019	39.88	39.99	39.29	39.46	24,014,396	-0.66(-1.64%)
Feb 06, 2019	39.82	40.22	39.67	40.12	20,940,272	+0.19(+0.47%)
Feb 05, 2019	40.07	40.11	39.78	39.94	19,396,538	-0.08(-0.19%)
Feb 04, 2019	39.90	40.11	39.82	40.01	18,568,686	+0.01(+0.02%)
Feb 01, 2019	40.03	40.19	39.76	40.00	19,249,276	+0.04(+0.11%)
Jan 31, 2019	39.48	40.04	39.31	39.96	28,030,242	+0.49(+1.24%)
Jan 30, 2019	38.82	39.66	38.80	39.47	21,686,518	+0.63(+1.63%)
Jan 29, 2019	38.71	38.91	38.58	38.84	17,108,342	+0.18(+0.46%)
Jan 28, 2019	38.64	38.68	38.22	38.66	21,651,832	-0.32(-0.82%)
Jan 25, 2019	38.97	39.43	38.83	38.98	28,635,462	+0.44(+1.14%)
Jan 24, 2019	38.56	38.66	38.22	38.54	20,539,132	+0.13(+0.33%)
Jan 23, 2019	38.15	38.77	38.04	38.42	29,305,722	+0.57(+1.52%)
Jan 22, 2019	37.93	38.23	37.50	37.84	25,250,708	-0.21(-0.56%)
Jan 18, 2019	37.59	38.32	37.44	38.05	28,893,912	+0.69(+1.85%)
Jan 17, 2019	37.07	37.63	37.01	37.36	22,254,120	+0.21(+0.57%)
Jan 16, 2019	37.28	37.38	36.98	37.15	20,494,026	-0.05(-0.14%)
Jan 15, 2019	36.62	37.22	36.46	37.20	20,996,334	+0.68(+1.87%)
Jan 14, 2019	36.40	36.67	36.34	36.51	19,221,714	-0.24(-0.64%)
Jan 11, 2019	36.43	36.79	36.24	36.75	20,565,544	+0.21(+0.58%)
Jan 10, 2019	36.43	36.58	35.98	36.54	27,543,972	-0.07(-0.18%)
Jan 09, 2019	37.07	37.07	36.48	36.61	26,790,486	-0.20(-0.55%)
Jan 08, 2019	36.82	37.13	36.42	36.81	26,117,872	+0.30(+0.81%)
Jan 07, 2019	36.22	36.89	36.13	36.51	23,060,614	+0.25(+0.68%)
Jan 04, 2019	35.36	36.34	35.09	36.27	32,560,486	+1.56(+4.50%)
Jan 03, 2019	35.75	35.84	34.61	34.71	35,034,084	-1.31(-3.64%)

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.