Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	48.80	49.11	48.70	49.01	12,131,983	+0.78(+1.62%)
Mar 28, 2019	48.40	48.77	47.93	48.23	15,341,068	-0.09(-0.19%)
Mar 27, 2019	49.08	49.23	47.99	48.32	17,224,236	-0.71(-1.46%)
Mar 26, 2019	49.12	49.42	48.69	49.03	10,498,212	+0.45(+0.93%)
Mar 25, 2019	48.89	49.29	48.20	48.58	12,621,823	-0.62(-1.26%)
Mar 22, 2019	50.36	50.47	49.16	49.20	19,673,088	-1.45(-2.86%)
Mar 21, 2019	49.15	50.98	49.15	50.65	20,198,106	+1.69(+3.45%)
Mar 20, 2019	49.44	49.63	48.68	48.96	12,603,930	-0.42(-0.86%)
Mar 19, 2019	49.19	49.54	49.05	49.39	14,807,459	+0.56(+1.15%)
Mar 18, 2019	49.00	49.27	48.53	48.82	10,299,190	-0.13(-0.27%)
Mar 15, 2019	48.28	49.37	48.26	48.96	18,294,306	+1.28(+2.68%)
Mar 14, 2019	47.89	48.16	47.66	47.68	9,446,987	-0.27(-0.56%)
Mar 13, 2019	48.02	48.31	47.87	47.95	9,667,163	+0.19(+0.41%)
Mar 12, 2019	47.67	47.98	47.33	47.76	9,371,225	+0.24(+0.49%)
Mar 11, 2019	46.77	47.75	46.70	47.52	12,962,605	+0.99(+2.13%)
Mar 08, 2019	45.83	46.57	45.65	46.53	10,961,483	-0.01(-0.03%)
Mar 07, 2019	46.78	46.87	46.28	46.54	13,859,473	-0.51(-1.09%)
Mar 06, 2019	47.80	47.80	47.03	47.05	10,103,056	-0.81(-1.69%)
Mar 05, 2019	47.94	48.14	47.61	47.86	9,000,598	-0.23(-0.47%)
Mar 04, 2019	48.39	48.53	47.47	48.09	9,824,342	+0.02(+0.05%)
Mar 01, 2019	48.05	48.30	47.58	48.06	9,605,698	+0.44(+0.92%)
Feb 28, 2019	47.39	47.76	47.27	47.63	9,739,413	-0.02(-0.05%)
Feb 27, 2019	47.92	47.92	47.11	47.65	12,658,127	-0.49(-1.02%)
Feb 26, 2019	48.28	48.46	48.00	48.14	7,553,716	-0.31(-0.65%)
Feb 25, 2019	48.70	48.98	48.40	48.46	10,679,055	+0.44(+0.91%)
Feb 22, 2019	47.76	48.08	47.66	48.02	10,051,551	+0.67(+1.42%)
Feb 21, 2019	47.59	47.74	47.20	47.35	10,092,561	-0.29(-0.62%)
Feb 20, 2019	47.44	47.95	47.44	47.64	9,637,374	+0.43(+0.91%)
Feb 19, 2019	47.09	47.51	47.08	47.21	7,584,557	-0.06(-0.12%)
Feb 15, 2019	47.36	47.46	46.94	47.27	10,729,335	+0.24(+0.51%)
Feb 14, 2019	46.69	47.34	46.68	47.03	9,528,751	+0.14(+0.29%)
Feb 13, 2019	46.94	47.24	46.75	46.89	8,664,477	+0.11(+0.24%)
Feb 12, 2019	46.35	46.90	46.29	46.78	12,486,874	+1.02(+2.23%)
Feb 11, 2019	45.69	45.87	45.39	45.76	7,503,529	+0.20(+0.44%)
Feb 08, 2019	44.93	45.65	44.76	45.56	12,795,665	-0.12(-0.27%)
Feb 07, 2019	46.04	46.30	45.29	45.69	19,759,296	-1.00(-2.15%)
Feb 06, 2019	46.17	47.00	46.11	46.69	18,005,068	+1.13(+2.48%)
Feb 05, 2019	45.29	45.73	45.17	45.56	15,904,534	+0.25(+0.56%)
Feb 04, 2019	45.06	45.31	44.70	45.31	10,035,904	+0.22(+0.49%)
Feb 01, 2019	44.63	45.28	44.56	45.09	12,524,898	+0.57(+1.27%)
Jan 31, 2019	44.37	44.85	44.03	44.52	12,230,084	-0.03(-0.07%)
Jan 30, 2019	43.96	44.70	43.53	44.55	13,298,411	+1.31(+3.03%)
Jan 29, 2019	43.88	44.01	43.17	43.24	11,856,420	-0.58(-1.33%)
Jan 28, 2019	42.94	44.12	42.94	43.82	17,645,752	-0.83(-1.87%)
Jan 25, 2019	43.99	44.82	43.68	44.66	19,714,960	+0.82(+1.86%)
Jan 24, 2019	42.46	44.01	42.46	43.84	27,416,952	+2.44(+5.89%)
Jan 23, 2019	41.86	42.03	41.01	41.40	12,721,397	-0.17(-0.40%)
Jan 22, 2019	42.41	42.42	41.27	41.57	15,583,532	-1.24(-2.90%)
Jan 18, 2019	42.16	43.01	41.97	42.81	18,074,524	+1.03(+2.47%)
Jan 17, 2019	40.98	42.00	40.74	41.78	17,172,160	+0.51(+1.24%)
Jan 16, 2019	41.69	41.92	41.24	41.27	11,947,376	-0.33(-0.79%)
Jan 15, 2019	41.76	42.10	41.40	41.59	12,458,189	+0.11(+0.27%)
Jan 14, 2019	41.67	41.77	41.32	41.48	10,806,337	-0.72(-1.71%)
Jan 11, 2019	41.60	42.56	41.51	42.21	14,468,862	+0.35(+0.83%)
Jan 10, 2019	41.14	41.90	41.00	41.86	12,410,161	+0.43(+1.03%)
Jan 09, 2019	40.84	41.65	40.84	41.43	19,369,924	+1.03(+2.56%)
Jan 08, 2019	40.98	41.02	39.86	40.40	14,394,356	-0.24(-0.58%)
Jan 07, 2019	40.06	40.96	39.84	40.63	12,101,659	+0.77(+1.93%)
Jan 04, 2019	38.75	40.02	38.67	39.86	19,688,274	+1.77(+4.66%)
Jan 03, 2019	39.46	39.76	38.05	38.09	20,118,284	-2.43(-6.01%)

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.