Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.56	46.03	44.79	45.63	179,326	+0.37(+0.81%)
Mar 28, 2019	45.48	45.72	44.81	45.26	167,180	-0.17(-0.37%)
Mar 27, 2019	44.16	45.88	43.79	45.43	213,617	+1.36(+3.10%)
Mar 26, 2019	44.29	44.29	42.86	44.06	160,063	+0.03(+0.06%)
Mar 25, 2019	42.34	44.68	42.34	44.04	176,166	+1.51(+3.54%)
Mar 22, 2019	42.36	43.62	41.88	42.53	155,728	-0.16(-0.37%)
Mar 21, 2019	40.85	43.03	40.85	42.69	197,621	+1.74(+4.25%)
Mar 20, 2019	41.19	41.91	40.18	40.95	147,436	-0.29(-0.71%)
Mar 19, 2019	41.74	42.38	41.18	41.24	175,718	-0.16(-0.39%)
Mar 18, 2019	41.84	42.02	40.92	41.40	155,156	-0.31(-0.74%)
Mar 15, 2019	40.80	42.31	40.80	41.71	643,109	+1.05(+2.59%)
Mar 14, 2019	41.44	41.73	40.38	40.66	251,442	-0.89(-2.15%)
Mar 13, 2019	42.09	43.18	41.51	41.55	189,567	-0.47(-1.12%)
Mar 12, 2019	42.42	42.63	41.76	42.02	273,373	-0.31(-0.73%)
Mar 11, 2019	43.66	43.66	42.04	42.33	337,779	-1.33(-3.04%)
Mar 08, 2019	43.32	44.24	43.03	43.66	270,318	-0.12(-0.28%)
Mar 07, 2019	44.09	44.82	43.38	43.78	315,635	+0.84(+1.95%)
Mar 06, 2019	43.61	44.41	42.78	42.94	182,951	-0.55(-1.25%)
Mar 05, 2019	44.67	44.74	43.42	43.49	109,503	-0.61(-1.39%)
Mar 04, 2019	44.21	44.74	43.69	44.10	221,612	-0.02(-0.04%)
Mar 01, 2019	42.07	44.25	41.56	44.12	209,409	+3.09(+7.52%)
Feb 28, 2019	46.90	46.90	40.56	41.04	352,822	-1.73(-4.05%)
Feb 27, 2019	42.72	43.20	41.28	42.77	138,943	-0.18(-0.42%)
Feb 26, 2019	42.95	43.36	42.24	42.94	113,122	-0.12(-0.28%)
Feb 25, 2019	43.99	44.39	42.69	43.07	168,108	-0.71(-1.61%)
Feb 22, 2019	43.42	44.07	43.00	43.77	169,759	+0.47(+1.09%)
Feb 21, 2019	41.80	43.48	41.51	43.30	177,939	+1.50(+3.58%)
Feb 20, 2019	42.50	43.09	41.51	41.81	164,094	-0.79(-1.86%)
Feb 19, 2019	41.93	43.14	41.93	42.60	118,409	+0.39(+0.91%)
Feb 15, 2019	41.70	42.72	41.70	42.21	108,956	+0.84(+2.02%)
Feb 14, 2019	41.15	41.79	40.91	41.37	142,752	-0.03(-0.07%)
Feb 13, 2019	42.19	42.78	40.77	41.40	130,154	-0.76(-1.81%)
Feb 12, 2019	40.06	42.36	40.06	42.16	157,454	+2.43(+6.11%)
Feb 11, 2019	39.48	40.07	39.13	39.74	118,069	+0.38(+0.96%)
Feb 08, 2019	39.34	40.14	39.28	39.36	140,633	-0.26(-0.66%)
Feb 07, 2019	39.43	39.79	38.88	39.62	266,210	-0.06(-0.14%)
Feb 06, 2019	41.03	41.18	39.60	39.68	121,768	-1.36(-3.32%)
Feb 05, 2019	40.65	41.09	40.46	41.04	102,374	+0.39(+0.95%)
Feb 04, 2019	39.84	40.72	39.27	40.66	98,972	+0.93(+2.34%)
Feb 01, 2019	39.61	40.89	39.22	39.73	179,432	+0.11(+0.28%)
Jan 31, 2019	38.20	39.98	38.14	39.61	202,305	+1.42(+3.72%)
Jan 30, 2019	38.19	38.37	36.80	38.19	116,520	+0.10(+0.27%)
Jan 29, 2019	37.38	38.30	36.01	38.09	135,049	+0.47(+1.25%)
Jan 28, 2019	36.95	38.48	36.95	37.62	84,611	+0.28(+0.76%)
Jan 25, 2019	37.70	38.70	37.05	37.34	169,547	-0.01(-0.03%)
Jan 24, 2019	36.18	37.52	36.18	37.35	91,461	+1.17(+3.22%)
Jan 23, 2019	36.03	36.51	35.16	36.18	143,523	+0.38(+1.05%)
Jan 22, 2019	36.30	36.59	35.36	35.80	300,819	-0.79(-2.16%)
Jan 18, 2019	37.00	37.41	36.48	36.59	167,314	-0.16(-0.44%)
Jan 17, 2019	35.94	36.88	35.94	36.75	136,159	+0.52(+1.43%)
Jan 16, 2019	35.16	37.10	35.08	36.24	160,746	-0.11(-0.31%)
Jan 15, 2019	35.13	36.52	34.74	36.35	247,253	-0.24(-0.67%)
Jan 14, 2019	36.44	37.40	36.14	36.59	123,337	-0.35(-0.94%)
Jan 11, 2019	35.84	37.63	35.43	36.94	156,047	-0.22(-0.58%)
Jan 10, 2019	37.19	37.76	36.76	37.16	231,870	-0.25(-0.68%)
Jan 09, 2019	36.55	37.98	35.90	37.41	373,645	+0.94(+2.58%)
Jan 08, 2019	36.61	36.85	35.50	36.47	327,666	+0.32(+0.88%)
Jan 07, 2019	34.73	36.48	34.24	36.15	272,140	+1.30(+3.72%)
Jan 04, 2019	33.08	35.06	33.07	34.85	238,960	+2.49(+7.70%)
Jan 03, 2019	32.11	32.74	31.55	32.36	229,238	-0.06(-0.17%)

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.