Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	61.08	61.38	60.73	61.14	7,928,035	+0.61(+1.01%)
Mar 28, 2019	60.95	61.26	59.98	60.53	7,384,630	-0.43(-0.70%)
Mar 27, 2019	61.69	62.30	60.59	60.95	9,009,277	-0.86(-1.39%)
Mar 26, 2019	60.89	62.12	60.77	61.81	7,781,330	+1.35(+2.23%)
Mar 25, 2019	60.95	61.99	60.04	60.47	8,124,493	-0.61(-1.00%)
Mar 22, 2019	62.55	62.67	60.71	61.08	13,327,500	-1.77(-2.82%)
Mar 21, 2019	62.42	63.22	61.99	62.85	8,250,616	+0.31(+0.49%)
Mar 20, 2019	61.99	63.22	61.93	62.55	7,901,569	+0.18(+0.29%)
Mar 19, 2019	62.55	63.28	62.06	62.36	8,934,595	-0.06(-0.10%)
Mar 18, 2019	61.14	63.10	61.02	62.42	14,381,661	+1.47(+2.41%)
Mar 15, 2019	62.97	63.92	60.59	60.95	30,914,370	-2.08(-3.30%)
Mar 14, 2019	63.04	64.26	62.36	63.04	21,870,454	+1.71(+2.79%)
Mar 13, 2019	59.55	61.51	59.36	61.32	12,106,742	+1.59(+2.66%)
Mar 12, 2019	60.77	62.06	59.12	59.73	16,234,038	-0.86(-1.41%)
Mar 11, 2019	57.83	61.32	57.10	60.59	17,318,980	+1.96(+3.34%)
Mar 08, 2019	57.10	59.24	56.79	58.63	14,300,564	+0.86(+1.48%)
Mar 07, 2019	55.51	57.77	55.45	57.77	20,846,236	+2.08(+3.73%)
Mar 06, 2019	56.61	58.93	55.33	55.69	33,634,664	-4.77(-7.89%)
Mar 05, 2019	63.46	64.62	58.57	60.46	29,211,162	-3.00(-4.72%)
Mar 04, 2019	63.09	64.31	62.48	63.46	11,404,258	+0.67(+1.07%)
Mar 01, 2019	63.89	64.31	61.44	62.79	14,558,062	-0.73(-1.15%)
Feb 28, 2019	66.15	66.33	63.15	63.52	14,838,664	-2.87(-4.33%)
Feb 27, 2019	66.21	66.82	65.05	66.39	17,787,132	+1.22(+1.88%)
Feb 26, 2019	65.90	66.64	64.37	65.17	16,926,024	+1.57(+2.46%)
Feb 25, 2019	69.07	69.07	63.37	63.60	49,351,096	+3.82(+6.39%)
Feb 22, 2019	59.08	59.84	58.72	59.78	8,631,922	+0.82(+1.40%)
Feb 21, 2019	58.96	59.90	58.78	58.96	8,422,113	-0.41(-0.69%)
Feb 20, 2019	59.31	59.55	58.84	59.37	8,273,450	-0.18(-0.30%)
Feb 19, 2019	58.96	59.67	58.49	59.55	10,810,692	+0.24(+0.40%)
Feb 15, 2019	59.49	60.43	59.14	59.31	13,327,675	+0.29(+0.50%)
Feb 14, 2019	60.49	60.55	58.49	59.02	15,878,132	-1.94(-3.18%)
Feb 13, 2019	58.67	61.25	58.49	60.96	16,820,946	+2.29(+3.91%)
Feb 12, 2019	59.19	59.67	58.25	58.67	11,410,301	-0.29(-0.50%)
Feb 11, 2019	58.02	59.67	57.78	58.96	12,018,609	+1.29(+2.24%)
Feb 08, 2019	58.84	59.37	56.08	57.67	20,167,202	-1.47(-2.49%)
Feb 07, 2019	61.25	61.37	58.61	59.14	18,483,052	-2.41(-3.92%)
Feb 06, 2019	62.72	64.13	61.31	61.55	20,490,212	-0.94(-1.51%)
Feb 05, 2019	60.25	62.60	59.78	62.49	17,479,348	+2.47(+4.11%)
Feb 04, 2019	60.37	60.78	59.37	60.02	17,540,272	+0.12(+0.20%)
Feb 01, 2019	59.96	61.31	58.55	59.90	26,905,882	+0.18(+0.30%)
Jan 31, 2019	58.43	63.31	57.37	59.72	59,260,156	+6.23(+11.65%)
Jan 30, 2019	52.79	54.55	52.20	53.49	14,679,871	+1.18(+2.25%)
Jan 29, 2019	52.32	53.67	50.85	52.32	19,465,730	-0.18(-0.34%)
Jan 28, 2019	52.79	52.91	51.44	52.49	15,578,853	-1.35(-2.51%)
Jan 25, 2019	52.02	54.14	51.96	53.85	19,110,796	+2.23(+4.33%)
Jan 24, 2019	50.73	52.73	50.61	51.61	15,357,839	+0.29(+0.57%)
Jan 23, 2019	51.08	51.96	50.61	51.32	12,303,473	+0.41(+0.81%)
Jan 22, 2019	52.79	52.85	50.32	50.91	18,389,390	-2.35(-4.41%)
Jan 18, 2019	54.26	54.37	53.08	53.26	15,775,649	-0.47(-0.88%)
Jan 17, 2019	52.32	54.02	51.44	53.73	17,981,620	+0.94(+1.78%)
Jan 16, 2019	51.20	52.91	50.91	52.79	14,330,297	+1.47(+2.86%)
Jan 15, 2019	52.38	52.49	51.14	51.32	15,985,133	-1.00(-1.91%)
Jan 14, 2019	51.79	52.91	51.49	52.32	13,877,525	-0.24(-0.45%)
Jan 11, 2019	52.14	52.61	51.26	52.55	13,723,145	+0.00(+0.00%)
Jan 10, 2019	49.97	52.61	49.85	52.55	19,092,900	+2.59(+5.18%)
Jan 09, 2019	50.08	51.49	48.08	49.97	19,773,316	-0.35(-0.70%)
Jan 08, 2019	52.38	53.14	50.08	50.32	24,992,908	-1.06(-2.06%)
Jan 07, 2019	50.26	51.67	48.73	51.38	30,544,026	+3.00(+6.20%)
Jan 04, 2019	48.14	48.55	46.91	48.38	20,428,194	+1.00(+2.11%)
Jan 03, 2019	47.14	48.20	45.73	47.38	20,897,662	+0.06(+0.12%)

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.