Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.90	46.24	45.41	45.75	1,552,724	+0.20(+0.43%)
Mar 28, 2019	45.00	45.63	44.83	45.56	1,420,215	+0.48(+1.07%)
Mar 27, 2019	45.40	45.70	44.53	45.08	2,149,528	-0.20(-0.45%)
Mar 26, 2019	45.58	46.07	45.15	45.28	1,176,474	+0.12(+0.28%)
Mar 25, 2019	45.02	45.50	44.55	45.16	1,604,562	+0.03(+0.06%)
Mar 22, 2019	46.40	46.58	45.02	45.13	1,971,942	-1.41(-3.02%)
Mar 21, 2019	45.82	46.62	45.58	46.54	902,417	+0.49(+1.06%)
Mar 20, 2019	45.42	46.35	45.28	46.05	1,251,561	+0.55(+1.21%)
Mar 19, 2019	45.97	46.15	45.31	45.50	1,279,642	-0.14(-0.31%)
Mar 18, 2019	45.86	46.06	45.11	45.64	1,307,851	-0.24(-0.52%)
Mar 15, 2019	46.09	46.44	45.70	45.88	2,555,563	-0.11(-0.23%)
Mar 14, 2019	46.27	46.58	45.55	45.98	1,333,248	-0.37(-0.81%)
Mar 13, 2019	45.80	46.40	45.53	46.36	2,387,996	+0.74(+1.62%)
Mar 12, 2019	46.22	46.30	44.83	45.62	2,585,575	-0.45(-0.98%)
Mar 11, 2019	45.21	46.09	45.04	46.07	1,377,533	+0.80(+1.77%)
Mar 08, 2019	44.87	45.42	44.53	45.27	2,073,710	-0.12(-0.27%)
Mar 07, 2019	44.99	45.50	44.45	45.40	3,712,544	+0.36(+0.79%)
Mar 06, 2019	44.46	45.74	43.45	45.04	4,537,447	-1.49(-3.19%)
Mar 05, 2019	46.88	47.17	46.22	46.53	1,793,064	-0.34(-0.72%)
Mar 04, 2019	47.04	47.12	45.87	46.86	2,622,930	+0.14(+0.30%)
Mar 01, 2019	47.68	47.90	46.65	46.72	3,057,994	-0.56(-1.18%)
Feb 28, 2019	47.84	48.27	46.95	47.28	2,681,882	-0.85(-1.77%)
Feb 27, 2019	47.18	48.44	47.12	48.14	2,029,563	+0.79(+1.67%)
Feb 26, 2019	47.07	47.46	46.66	47.34	2,206,820	+0.06(+0.13%)
Feb 25, 2019	49.26	49.55	47.02	47.28	3,187,306	-1.57(-3.22%)
Feb 22, 2019	48.63	49.30	47.90	48.86	2,503,835	+0.50(+1.03%)
Feb 21, 2019	49.20	49.73	48.02	48.36	2,613,679	-0.91(-1.84%)
Feb 20, 2019	50.21	51.14	49.23	49.27	2,642,715	-0.92(-1.83%)
Feb 19, 2019	50.32	50.48	49.87	50.18	2,964,889	-0.34(-0.67%)
Feb 15, 2019	51.43	51.79	50.19	50.52	2,866,603	-0.84(-1.64%)
Feb 14, 2019	50.10	52.11	49.71	51.36	3,544,704	+0.73(+1.44%)
Feb 13, 2019	50.58	52.57	49.27	50.64	10,845,231	-3.07(-5.71%)
Feb 12, 2019	53.73	53.98	52.95	53.70	5,425,841	+0.76(+1.43%)
Feb 11, 2019	53.10	53.95	52.60	52.95	4,649,192	+0.30(+0.57%)
Feb 08, 2019	52.15	53.29	51.69	52.65	3,515,221	+0.47(+0.90%)
Feb 07, 2019	52.45	52.45	51.29	52.17	1,677,366	-0.49(-0.93%)
Feb 06, 2019	53.11	53.77	52.16	52.66	2,088,640	-0.65(-1.22%)
Feb 05, 2019	51.16	54.16	51.16	53.31	3,365,666	+2.07(+4.04%)
Feb 04, 2019	51.52	52.53	51.02	51.24	2,487,329	+0.00(+0.00%)
Feb 01, 2019	50.77	51.60	50.74	51.24	1,827,442	+0.21(+0.42%)
Jan 31, 2019	50.79	51.87	50.43	51.03	1,450,768	+0.24(+0.47%)
Jan 30, 2019	50.48	50.87	49.60	50.79	1,483,920	+0.68(+1.37%)
Jan 29, 2019	50.51	50.73	49.29	50.10	1,529,755	-0.40(-0.79%)
Jan 28, 2019	50.22	50.83	49.93	50.50	1,670,236	-0.39(-0.77%)
Jan 25, 2019	50.90	51.30	50.48	50.89	1,381,461	+0.48(+0.95%)
Jan 24, 2019	49.53	50.98	49.53	50.41	1,678,609	+0.99(+2.00%)
Jan 23, 2019	49.49	50.02	48.59	49.43	1,804,345	+0.24(+0.49%)
Jan 22, 2019	52.24	52.64	48.74	49.19	2,626,417	-3.32(-6.32%)
Jan 18, 2019	52.18	52.85	51.89	52.50	1,843,298	+0.52(+1.01%)
Jan 17, 2019	50.13	52.29	50.10	51.98	2,369,371	+1.38(+2.72%)
Jan 16, 2019	50.48	51.11	50.04	50.60	1,624,416	+0.13(+0.26%)
Jan 15, 2019	49.68	50.49	49.59	50.47	1,772,078	+0.88(+1.78%)
Jan 14, 2019	49.34	49.87	48.91	49.59	1,486,709	-0.23(-0.46%)
Jan 11, 2019	50.98	51.04	49.59	49.82	2,734,135	-1.37(-2.68%)
Jan 10, 2019	50.90	51.45	49.63	51.19	2,352,700	-0.25(-0.48%)
Jan 09, 2019	50.60	51.67	50.36	51.44	3,441,285	+0.60(+1.17%)
Jan 08, 2019	49.61	51.01	49.42	50.84	3,224,150	+1.72(+3.49%)
Jan 07, 2019	47.79	49.35	47.79	49.12	2,465,947	+1.17(+2.45%)
Jan 04, 2019	45.75	48.28	45.75	47.95	3,607,543	+2.56(+5.64%)
Jan 03, 2019	47.75	47.82	45.36	45.39	2,614,443	-2.83(-5.87%)

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.