Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.65	46.03	45.62	45.92	506,518	+0.74(+1.64%)
Mar 28, 2019	44.73	45.51	44.73	45.17	300,034	+0.53(+1.19%)
Mar 27, 2019	44.74	44.89	44.28	44.64	260,988	-0.05(-0.10%)
Mar 26, 2019	44.41	44.94	44.28	44.69	449,683	+0.77(+1.75%)
Mar 25, 2019	43.57	44.23	43.27	43.92	322,478	+0.34(+0.78%)
Mar 22, 2019	44.97	44.98	43.58	43.58	332,300	-1.79(-3.94%)
Mar 21, 2019	44.47	45.47	44.47	45.37	425,075	+0.75(+1.69%)
Mar 20, 2019	45.06	45.36	44.31	44.61	404,663	-0.55(-1.22%)
Mar 19, 2019	45.63	45.76	45.11	45.16	354,803	-0.24(-0.53%)
Mar 18, 2019	44.85	45.56	44.85	45.40	352,326	+0.59(+1.31%)
Mar 15, 2019	44.80	45.22	44.63	44.82	730,233	+0.12(+0.27%)
Mar 14, 2019	44.83	44.83	44.34	44.70	329,289	-0.10(-0.23%)
Mar 13, 2019	45.21	45.29	44.63	44.80	501,899	-0.12(-0.27%)
Mar 12, 2019	45.33	45.37	44.81	44.92	369,410	-0.38(-0.83%)
Mar 11, 2019	44.28	45.35	44.28	45.29	387,894	+1.02(+2.30%)
Mar 08, 2019	44.17	44.37	43.76	44.28	581,853	-0.40(-0.90%)
Mar 07, 2019	44.76	45.24	44.41	44.68	980,773	-0.39(-0.86%)
Mar 06, 2019	45.51	46.66	44.63	45.06	1,514,638	-2.39(-5.04%)
Mar 05, 2019	47.25	48.05	47.17	47.46	681,461	+0.25(+0.52%)
Mar 04, 2019	47.37	47.75	47.04	47.21	530,600	-0.15(-0.31%)
Mar 01, 2019	47.80	48.01	47.23	47.36	568,225	+0.04(+0.08%)
Feb 28, 2019	47.86	48.13	47.29	47.32	529,204	-0.59(-1.23%)
Feb 27, 2019	47.74	47.94	47.27	47.91	518,150	+0.26(+0.54%)
Feb 26, 2019	47.71	47.95	47.60	47.65	466,992	-0.23(-0.48%)
Feb 25, 2019	48.16	48.31	47.52	47.88	618,690	+0.03(+0.06%)
Feb 22, 2019	47.55	47.94	47.43	47.85	447,101	+0.43(+0.91%)
Feb 21, 2019	47.15	47.57	47.02	47.42	306,802	+0.14(+0.29%)
Feb 20, 2019	46.70	47.47	46.52	47.28	426,971	+0.67(+1.44%)
Feb 19, 2019	46.04	46.94	46.04	46.61	508,489	+0.37(+0.79%)
Feb 15, 2019	45.70	46.49	45.63	46.25	1,273,928	+0.88(+1.94%)
Feb 14, 2019	45.19	45.64	45.05	45.37	636,818	-0.10(-0.22%)
Feb 13, 2019	45.03	45.71	45.03	45.47	446,060	+0.66(+1.47%)
Feb 12, 2019	44.15	45.02	44.12	44.81	412,860	+1.03(+2.35%)
Feb 11, 2019	43.96	44.16	43.58	43.78	507,099	-0.03(-0.06%)
Feb 08, 2019	43.66	44.03	43.10	43.81	638,981	-0.04(-0.08%)
Feb 07, 2019	43.55	43.93	43.11	43.84	540,497	-0.15(-0.33%)
Feb 06, 2019	44.26	44.73	43.92	43.99	377,188	-0.41(-0.93%)
Feb 05, 2019	43.96	44.46	43.81	44.40	490,191	+0.48(+1.08%)
Feb 04, 2019	43.18	43.94	43.07	43.93	309,030	+0.70(+1.63%)
Feb 01, 2019	43.20	43.68	42.89	43.22	523,746	+0.03(+0.06%)
Jan 31, 2019	43.22	43.72	42.63	43.20	1,228,658	-0.15(-0.34%)
Jan 30, 2019	43.34	43.58	42.45	43.34	392,401	+0.37(+0.87%)
Jan 29, 2019	42.93	43.32	42.72	42.97	333,254	+0.28(+0.66%)
Jan 28, 2019	42.94	43.06	42.26	42.68	415,028	-0.88(-2.01%)
Jan 25, 2019	43.36	44.04	42.99	43.56	451,067	+0.71(+1.66%)
Jan 24, 2019	42.50	43.00	42.50	42.85	331,388	+0.26(+0.62%)
Jan 23, 2019	43.18	43.31	42.31	42.58	344,738	-0.35(-0.81%)
Jan 22, 2019	43.60	43.97	42.48	42.93	570,471	-1.18(-2.67%)
Jan 18, 2019	43.44	44.30	43.42	44.11	582,415	+0.91(+2.12%)
Jan 17, 2019	42.02	43.47	41.92	43.20	866,716	+0.86(+2.03%)
Jan 16, 2019	41.76	42.55	41.55	42.34	476,174	+0.56(+1.33%)
Jan 15, 2019	42.30	42.30	41.43	41.78	633,203	-0.36(-0.85%)
Jan 14, 2019	41.77	42.34	41.51	42.14	656,927	+0.06(+0.15%)
Jan 11, 2019	41.68	42.11	41.43	42.07	487,845	+0.17(+0.41%)
Jan 10, 2019	40.79	41.92	40.75	41.90	488,900	+0.84(+2.05%)
Jan 09, 2019	40.81	41.20	40.65	41.06	786,172	+0.41(+1.01%)
Jan 08, 2019	40.03	40.72	39.73	40.65	659,237	+1.16(+2.94%)
Jan 07, 2019	39.32	40.10	38.92	39.49	386,502	+0.10(+0.26%)
Jan 04, 2019	38.92	39.61	38.76	39.39	875,975	+1.14(+2.99%)
Jan 03, 2019	39.10	39.15	37.97	38.24	510,208	-1.06(-2.70%)

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.