Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.77	46.43	45.24	45.50	623,352	-0.11(-0.25%)
Mar 28, 2019	44.61	46.52	43.99	45.61	843,139	+1.45(+3.28%)
Mar 27, 2019	44.03	44.26	43.44	44.16	832,883	+0.08(+0.19%)
Mar 26, 2019	44.45	44.83	43.47	44.08	757,760	-0.39(-0.88%)
Mar 25, 2019	44.69	45.24	44.28	44.47	513,049	-0.41(-0.92%)
Mar 22, 2019	46.57	46.73	44.86	44.88	513,990	-2.00(-4.27%)
Mar 21, 2019	46.38	47.63	46.38	46.88	573,735	+0.43(+0.93%)
Mar 20, 2019	46.51	47.04	46.09	46.45	292,614	-0.07(-0.16%)
Mar 19, 2019	47.28	47.72	46.44	46.53	298,684	-0.49(-1.03%)
Mar 18, 2019	46.48	47.11	46.32	47.01	456,951	+0.54(+1.17%)
Mar 15, 2019	46.15	46.77	45.85	46.47	567,014	+0.47(+1.02%)
Mar 14, 2019	46.83	46.83	45.92	46.00	254,194	-0.83(-1.78%)
Mar 13, 2019	46.63	47.02	46.46	46.84	220,092	+0.50(+1.07%)
Mar 12, 2019	46.80	47.02	46.19	46.34	208,702	-0.40(-0.86%)
Mar 11, 2019	45.97	46.74	45.97	46.74	295,092	+1.00(+2.19%)
Mar 08, 2019	45.88	45.98	45.07	45.74	182,911	-0.30(-0.65%)
Mar 07, 2019	46.39	46.43	45.68	46.04	262,748	-0.47(-1.01%)
Mar 06, 2019	47.35	47.48	46.36	46.51	315,298	-0.82(-1.74%)
Mar 05, 2019	48.08	48.08	47.26	47.33	311,149	-0.85(-1.77%)
Mar 04, 2019	47.85	48.61	47.49	48.18	450,829	+0.43(+0.90%)
Mar 01, 2019	47.56	48.03	47.38	47.75	302,856	+0.53(+1.13%)
Feb 28, 2019	47.79	48.01	47.20	47.22	331,922	-0.60(-1.25%)
Feb 27, 2019	47.22	48.00	47.10	47.82	188,980	+0.34(+0.71%)
Feb 26, 2019	47.89	48.33	47.45	47.48	313,560	-0.40(-0.84%)
Feb 25, 2019	47.98	48.09	47.59	47.88	332,701	+0.23(+0.49%)
Feb 22, 2019	47.89	48.08	47.43	47.65	320,709	+0.11(+0.24%)
Feb 21, 2019	47.45	47.83	47.23	47.54	386,283	+0.05(+0.10%)
Feb 20, 2019	46.79	47.98	46.73	47.49	457,515	+0.61(+1.30%)
Feb 19, 2019	45.63	47.16	45.63	46.88	469,304	+0.95(+2.08%)
Feb 15, 2019	45.85	46.13	45.48	45.93	589,891	+0.59(+1.30%)
Feb 14, 2019	45.53	45.83	45.12	45.34	409,450	-0.44(-0.96%)
Feb 13, 2019	45.53	46.08	45.46	45.78	536,569	+0.37(+0.82%)
Feb 12, 2019	44.90	45.59	44.69	45.41	332,135	+0.92(+2.06%)
Feb 11, 2019	44.03	44.63	43.69	44.49	280,040	+0.53(+1.21%)
Feb 08, 2019	44.00	44.43	43.43	43.96	624,848	-0.29(-0.66%)
Feb 07, 2019	45.30	45.46	44.18	44.25	662,398	-1.43(-3.13%)
Feb 06, 2019	46.32	46.55	45.55	45.68	359,790	-0.73(-1.58%)
Feb 05, 2019	44.96	46.46	44.46	46.41	478,324	+0.61(+1.32%)
Feb 04, 2019	46.63	46.71	45.25	45.80	622,474	-1.10(-2.35%)
Feb 01, 2019	46.20	47.45	45.86	46.91	984,651	+0.85(+1.84%)
Jan 31, 2019	45.38	46.53	45.08	46.06	775,233	+0.23(+0.51%)
Jan 30, 2019	44.60	45.98	44.52	45.82	818,711	+1.53(+3.45%)
Jan 29, 2019	43.87	44.65	43.82	44.29	380,380	+0.79(+1.82%)
Jan 28, 2019	42.85	43.55	42.63	43.50	400,236	+0.14(+0.32%)
Jan 25, 2019	42.47	43.49	42.43	43.36	405,463	+1.35(+3.22%)
Jan 24, 2019	41.89	42.56	41.76	42.01	420,559	-0.11(-0.27%)
Jan 23, 2019	43.21	43.45	41.99	42.12	570,192	-0.94(-2.19%)
Jan 22, 2019	41.94	43.30	41.64	43.06	739,680	+0.61(+1.43%)
Jan 18, 2019	42.43	43.36	41.95	42.46	758,273	+0.25(+0.60%)
Jan 17, 2019	39.15	42.72	39.09	42.21	1,856,677	+1.73(+4.29%)
Jan 16, 2019	40.36	41.02	40.01	40.47	674,704	+0.15(+0.37%)
Jan 15, 2019	40.55	41.01	40.05	40.32	601,056	-0.64(-1.57%)
Jan 14, 2019	41.43	41.98	40.89	40.97	624,481	-0.76(-1.81%)
Jan 11, 2019	41.58	42.35	41.57	41.72	469,484	-0.06(-0.13%)
Jan 10, 2019	40.96	42.20	40.64	41.78	507,386	+0.43(+1.04%)
Jan 09, 2019	40.95	41.63	40.65	41.35	601,902	+0.63(+1.56%)
Jan 08, 2019	40.47	41.00	40.44	40.71	601,913	+0.66(+1.65%)
Jan 07, 2019	40.30	40.70	39.63	40.05	899,954	-0.48(-1.20%)
Jan 04, 2019	39.22	40.95	39.03	40.54	679,132	+1.74(+4.50%)
Jan 03, 2019	40.01	40.20	38.62	38.79	352,719	-1.48(-3.68%)

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.