Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	42.30	43.17	42.06	43.07	92,000	+1.07(+2.55%)
Mar 28, 2019	42.12	42.31	41.64	42.00	50,238	-0.08(-0.19%)
Mar 27, 2019	42.60	42.60	41.78	42.08	90,242	-0.54(-1.27%)
Mar 26, 2019	41.96	42.64	41.65	42.62	71,238	+0.97(+2.33%)
Mar 25, 2019	41.64	42.46	41.23	41.65	140,061	-0.02(-0.05%)
Mar 22, 2019	41.86	42.40	41.25	41.67	155,600	-0.68(-1.61%)
Mar 21, 2019	44.95	44.95	40.50	42.35	228,294	-3.73(-8.09%)
Mar 20, 2019	45.25	47.40	45.25	46.08	212,878	+0.92(+2.04%)
Mar 19, 2019	45.55	45.88	44.92	45.16	115,271	-0.09(-0.20%)
Mar 18, 2019	45.61	46.07	45.21	45.25	49,796	-0.42(-0.92%)
Mar 15, 2019	45.69	46.61	45.38	45.67	66,600	+0.02(+0.04%)
Mar 14, 2019	46.29	46.53	45.52	45.65	33,922	-0.85(-1.83%)
Mar 13, 2019	46.60	46.72	46.44	46.50	40,225	+0.03(+0.06%)
Mar 12, 2019	46.56	46.98	46.35	46.47	32,931	-0.24(-0.51%)
Mar 11, 2019	45.25	46.78	45.25	46.71	33,046	+1.49(+3.30%)
Mar 08, 2019	44.59	45.32	44.48	45.22	28,700	+0.83(+1.87%)
Mar 07, 2019	43.71	44.51	43.55	44.39	25,438	+0.42(+0.96%)
Mar 06, 2019	45.27	45.87	43.68	43.97	22,046	-1.31(-2.89%)
Mar 05, 2019	45.37	45.59	45.16	45.28	10,237	-0.08(-0.18%)
Mar 04, 2019	46.40	46.82	44.73	45.36	46,877	-0.94(-2.03%)
Mar 01, 2019	45.46	46.31	44.91	46.30	24,100	+1.04(+2.30%)
Feb 28, 2019	45.19	46.16	44.91	45.26	48,589	+0.07(+0.15%)
Feb 27, 2019	43.90	45.59	43.42	45.19	45,502	+1.35(+3.08%)
Feb 26, 2019	43.38	44.05	43.25	43.84	37,500	+0.47(+1.08%)
Feb 25, 2019	43.88	44.54	43.27	43.37	29,768	-0.47(-1.07%)
Feb 22, 2019	43.74	43.96	43.24	43.84	19,500	+0.11(+0.25%)
Feb 21, 2019	44.12	44.48	43.73	43.73	18,347	-0.53(-1.20%)
Feb 20, 2019	43.19	44.43	43.18	44.26	51,319	+1.06(+2.45%)
Feb 19, 2019	42.44	43.38	41.94	43.20	67,705	+0.77(+1.81%)
Feb 15, 2019	42.54	42.91	42.16	42.43	26,100	-0.04(-0.09%)
Feb 14, 2019	42.06	42.65	42.06	42.47	24,819	+0.30(+0.71%)
Feb 13, 2019	42.83	43.06	41.67	42.17	20,792	-0.20(-0.47%)
Feb 12, 2019	42.23	42.60	41.73	42.37	15,371	+0.40(+0.95%)
Feb 11, 2019	42.34	42.34	41.90	41.97	8,955	-0.21(-0.50%)
Feb 08, 2019	41.72	42.24	41.28	42.18	21,400	+0.21(+0.50%)
Feb 07, 2019	42.79	42.88	41.87	41.97	26,244	-0.92(-2.15%)
Feb 06, 2019	43.66	43.97	42.58	42.89	32,518	-0.95(-2.17%)
Feb 05, 2019	43.79	44.26	43.64	43.84	31,804	+0.09(+0.21%)
Feb 04, 2019	42.57	43.88	42.42	43.75	39,076	+1.23(+2.89%)
Feb 01, 2019	42.49	42.56	42.02	42.52	35,100	+0.36(+0.85%)
Jan 31, 2019	41.95	42.26	41.87	42.16	21,271	+0.21(+0.50%)
Jan 30, 2019	41.58	42.16	41.45	41.95	29,082	+0.52(+1.26%)
Jan 29, 2019	41.97	43.20	41.42	41.43	24,482	-1.83(-4.23%)
Jan 28, 2019	42.46	43.48	42.36	43.26	46,471	+0.25(+0.58%)
Jan 25, 2019	41.97	43.21	41.96	43.01	40,800	+1.27(+3.04%)
Jan 24, 2019	41.54	42.38	41.02	41.74	74,229	+0.21(+0.51%)
Jan 23, 2019	41.42	41.71	40.10	41.53	64,827	+0.35(+0.85%)
Jan 22, 2019	40.64	41.80	40.29	41.18	109,595	+0.30(+0.73%)
Jan 18, 2019	40.98	41.00	40.58	40.88	58,100	+0.16(+0.39%)
Jan 17, 2019	40.88	41.47	40.58	40.72	35,855	-0.26(-0.63%)
Jan 16, 2019	40.94	41.19	40.68	40.98	18,088	+0.11(+0.27%)
Jan 15, 2019	40.40	42.02	40.40	40.87	29,317	+0.48(+1.19%)
Jan 14, 2019	40.73	41.56	40.36	40.39	18,899	-0.70(-1.70%)
Jan 11, 2019	40.64	41.11	40.52	41.09	51,900	+0.27(+0.66%)
Jan 10, 2019	40.02	41.00	39.79	40.82	47,927	+0.39(+0.96%)
Jan 09, 2019	40.95	41.22	40.20	40.43	44,569	-0.46(-1.12%)
Jan 08, 2019	41.35	41.35	40.72	40.89	61,107	-0.21(-0.51%)
Jan 07, 2019	40.32	41.34	40.04	41.10	68,559	+0.78(+1.93%)
Jan 04, 2019	39.41	40.90	39.41	40.32	51,100	+1.34(+3.44%)
Jan 03, 2019	39.12	39.55	38.66	38.98	70,509	-0.49(-1.24%)

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.