Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	48.19	48.39	47.51	47.63	1,394,850	-0.36(-0.76%)
Mar 28, 2019	47.59	48.16	47.24	47.99	1,234,011	+0.53(+1.11%)
Mar 27, 2019	47.58	48.16	47.27	47.46	1,052,152	-0.18(-0.38%)
Mar 26, 2019	47.31	47.78	46.99	47.64	1,053,896	+0.74(+1.58%)
Mar 25, 2019	47.08	47.78	46.85	46.90	1,232,774	-0.17(-0.37%)
Mar 22, 2019	47.73	47.96	47.00	47.08	1,433,655	-1.02(-2.13%)
Mar 21, 2019	46.96	48.28	46.61	48.10	893,735	+0.97(+2.06%)
Mar 20, 2019	47.38	47.90	46.72	47.13	1,232,373	-0.39(-0.81%)
Mar 19, 2019	49.15	49.46	47.43	47.52	1,245,691	-1.73(-3.52%)
Mar 18, 2019	48.47	49.25	48.47	49.25	1,098,682	+0.72(+1.49%)
Mar 15, 2019	48.85	49.16	48.32	48.53	2,063,021	-0.19(-0.40%)
Mar 14, 2019	48.90	49.20	48.68	48.72	1,366,923	-0.30(-0.61%)
Mar 13, 2019	48.49	49.74	48.49	49.02	1,627,988	+0.74(+1.53%)
Mar 12, 2019	48.36	48.62	47.69	48.28	1,372,895	+0.02(+0.05%)
Mar 11, 2019	46.81	48.48	46.81	48.25	1,457,144	+1.18(+2.51%)
Mar 08, 2019	46.19	47.12	45.73	47.07	1,575,535	+0.61(+1.31%)
Mar 07, 2019	47.43	47.61	46.21	46.47	1,690,749	-1.17(-2.46%)
Mar 06, 2019	47.98	48.29	47.55	47.64	1,117,878	-0.48(-1.00%)
Mar 05, 2019	48.88	49.23	48.07	48.12	1,176,643	-0.89(-1.81%)
Mar 04, 2019	50.56	50.57	48.76	49.01	1,695,604	-1.31(-2.61%)
Mar 01, 2019	50.01	50.75	49.64	50.32	1,857,882	+0.61(+1.22%)
Feb 28, 2019	49.61	49.74	49.08	49.71	1,384,197	+0.10(+0.21%)
Feb 27, 2019	49.61	49.98	49.44	49.61	1,849,138	-0.18(-0.36%)
Feb 26, 2019	49.77	50.10	49.63	49.79	1,362,795	-0.32(-0.64%)
Feb 25, 2019	50.25	50.43	49.95	50.11	1,790,496	+0.04(+0.07%)
Feb 22, 2019	50.25	50.30	49.53	50.07	1,755,374	-0.05(-0.09%)
Feb 21, 2019	50.17	50.45	49.66	50.12	2,473,072	-0.16(-0.33%)
Feb 20, 2019	49.47	50.42	49.21	50.28	1,439,743	+0.98(+1.99%)
Feb 19, 2019	48.05	49.54	48.05	49.30	1,806,209	+1.04(+2.16%)
Feb 15, 2019	48.00	48.38	47.66	48.26	1,305,915	+0.49(+1.04%)
Feb 14, 2019	47.17	48.12	46.83	47.77	1,627,408	+0.29(+0.60%)
Feb 13, 2019	46.83	48.03	46.83	47.48	2,045,841	+0.70(+1.50%)
Feb 12, 2019	46.90	47.27	46.35	46.78	4,830,587	+0.42(+0.91%)
Feb 11, 2019	46.99	47.34	45.86	46.36	1,606,904	-0.38(-0.82%)
Feb 08, 2019	47.19	47.62	46.06	46.74	1,902,767	-0.41(-0.87%)
Feb 07, 2019	46.75	47.82	46.35	47.15	2,896,039	+1.32(+2.88%)
Feb 06, 2019	46.76	47.14	45.67	45.83	1,703,828	-0.91(-1.94%)
Feb 05, 2019	46.83	47.04	46.10	46.74	1,522,680	+0.12(+0.25%)
Feb 04, 2019	45.48	46.67	45.06	46.62	1,270,323	+1.11(+2.45%)
Feb 01, 2019	44.79	45.89	44.79	45.51	1,060,563	+0.69(+1.53%)
Jan 31, 2019	46.04	46.04	44.73	44.82	1,575,521	-1.18(-2.57%)
Jan 30, 2019	45.39	46.06	44.63	46.00	1,519,132	+0.98(+2.17%)
Jan 29, 2019	44.89	45.22	44.56	45.02	980,428	+0.29(+0.65%)
Jan 28, 2019	44.10	44.90	43.78	44.73	1,117,850	+0.37(+0.82%)
Jan 25, 2019	43.99	44.61	43.68	44.37	843,719	+0.98(+2.26%)
Jan 24, 2019	43.49	43.73	43.09	43.39	1,150,246	+0.21(+0.49%)
Jan 23, 2019	44.09	44.10	42.72	43.17	1,082,509	-0.65(-1.47%)
Jan 22, 2019	44.39	44.41	41.90	43.82	2,790,838	-1.23(-2.73%)
Jan 18, 2019	43.49	45.14	43.47	45.05	1,876,078	+2.11(+4.91%)
Jan 17, 2019	41.78	43.16	41.47	42.94	1,738,008	+1.16(+2.79%)
Jan 16, 2019	41.50	42.25	41.04	41.78	1,129,077	+0.28(+0.67%)
Jan 15, 2019	41.67	41.80	40.91	41.50	1,029,010	-0.02(-0.05%)
Jan 14, 2019	41.59	42.05	41.31	41.52	1,555,817	-0.63(-1.50%)
Jan 11, 2019	42.10	42.62	41.56	42.15	1,160,948	-0.08(-0.18%)
Jan 10, 2019	42.15	42.58	41.30	42.23	1,495,155	-0.03(-0.07%)
Jan 09, 2019	42.41	42.67	41.66	42.26	1,487,931	+0.02(+0.05%)
Jan 08, 2019	41.65	42.30	41.34	42.24	1,546,576	+1.22(+2.97%)
Jan 07, 2019	40.56	41.37	40.17	41.02	1,014,344	+0.47(+1.15%)
Jan 04, 2019	39.91	40.71	39.25	40.55	1,265,276	+1.35(+3.45%)
Jan 03, 2019	40.46	40.46	38.90	39.20	1,045,436	-1.49(-3.67%)

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.