Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.17	45.41	43.92	44.13	471,609	-0.88(-1.95%)
Mar 28, 2019	45.72	45.92	44.47	45.01	294,094	-0.60(-1.32%)
Mar 27, 2019	45.00	46.06	44.46	45.61	397,345	+1.36(+3.08%)
Mar 26, 2019	44.41	44.41	43.63	44.25	468,011	+0.18(+0.40%)
Mar 25, 2019	42.74	44.22	42.54	44.07	265,088	+1.32(+3.09%)
Mar 22, 2019	42.33	43.31	42.23	42.75	389,242	+0.06(+0.14%)
Mar 21, 2019	41.27	43.06	41.27	42.69	417,030	+1.41(+3.42%)
Mar 20, 2019	41.43	42.14	40.46	41.28	308,418	-0.15(-0.36%)
Mar 19, 2019	42.78	42.93	41.32	41.43	306,403	-1.29(-3.03%)
Mar 18, 2019	42.64	43.01	42.23	42.72	263,133	+0.12(+0.28%)
Mar 15, 2019	42.97	43.36	42.48	42.60	785,779	-0.23(-0.53%)
Mar 14, 2019	42.97	43.36	42.67	42.83	284,334	-0.23(-0.53%)
Mar 13, 2019	43.21	43.70	42.91	43.05	309,419	-0.01(-0.02%)
Mar 12, 2019	43.55	43.63	42.92	43.06	256,028	-0.41(-0.95%)
Mar 11, 2019	42.79	43.57	42.79	43.48	343,674	+0.77(+1.80%)
Mar 08, 2019	42.60	43.43	42.03	42.71	262,703	-0.06(-0.14%)
Mar 07, 2019	40.96	43.15	40.96	42.77	327,031	+0.80(+1.90%)
Mar 06, 2019	42.48	42.81	41.95	41.97	382,531	-0.56(-1.32%)
Mar 05, 2019	42.75	43.03	42.10	42.53	617,499	-1.59(-3.60%)
Mar 04, 2019	43.02	44.25	43.02	44.12	446,050	+1.20(+2.81%)
Mar 01, 2019	43.69	43.83	42.07	42.92	257,840	-0.37(-0.84%)
Feb 28, 2019	43.64	43.65	42.98	43.28	345,970	-0.62(-1.42%)
Feb 27, 2019	44.07	44.20	42.92	43.90	281,305	-0.20(-0.45%)
Feb 26, 2019	44.90	45.40	44.05	44.10	536,614	-1.12(-2.47%)
Feb 25, 2019	45.80	46.09	45.17	45.22	350,542	-0.29(-0.63%)
Feb 22, 2019	45.00	45.61	45.00	45.50	290,462	+0.59(+1.32%)
Feb 21, 2019	44.06	44.97	43.64	44.91	406,201	+0.67(+1.52%)
Feb 20, 2019	45.34	45.35	43.78	44.24	569,758	-0.80(-1.78%)
Feb 19, 2019	44.19	45.20	43.99	45.04	488,898	+0.83(+1.88%)
Feb 15, 2019	43.65	44.40	43.65	44.21	434,022	+0.80(+1.84%)
Feb 14, 2019	43.22	43.76	42.99	43.41	392,289	-0.13(-0.29%)
Feb 13, 2019	44.42	44.46	43.14	43.54	439,096	-0.86(-1.93%)
Feb 12, 2019	42.38	44.43	42.38	44.40	478,822	+2.33(+5.54%)
Feb 11, 2019	42.51	42.58	41.97	42.07	403,133	-0.38(-0.88%)
Feb 08, 2019	42.78	43.15	42.05	42.44	302,721	-0.64(-1.49%)
Feb 07, 2019	42.94	43.56	42.77	43.08	512,694	-0.09(-0.21%)
Feb 06, 2019	44.46	44.72	43.02	43.17	358,488	-1.46(-3.27%)
Feb 05, 2019	43.90	44.70	43.76	44.63	382,783	+0.74(+1.69%)
Feb 04, 2019	44.49	44.78	43.67	43.89	539,381	-0.48(-1.09%)
Feb 01, 2019	43.72	45.40	43.71	44.38	754,575	-0.12(-0.27%)
Jan 31, 2019	43.79	45.02	41.46	44.50	1,336,757	+4.10(+10.14%)
Jan 30, 2019	40.04	40.54	39.39	40.40	279,206	+0.48(+1.21%)
Jan 29, 2019	38.41	40.07	37.34	39.92	554,665	+1.03(+2.64%)
Jan 28, 2019	38.83	39.57	38.68	38.89	768,885	-0.27(-0.68%)
Jan 25, 2019	40.42	41.69	38.80	39.16	1,020,114	-0.68(-1.71%)
Jan 24, 2019	39.13	40.01	39.13	39.84	307,402	+0.82(+2.10%)
Jan 23, 2019	38.52	39.41	38.36	39.02	374,525	+0.55(+1.44%)
Jan 22, 2019	39.40	39.80	38.20	38.47	354,480	-1.25(-3.16%)
Jan 18, 2019	40.10	40.28	39.35	39.72	469,785	-0.18(-0.45%)
Jan 17, 2019	39.11	40.15	39.11	39.90	390,693	+0.47(+1.20%)
Jan 16, 2019	40.01	40.35	39.06	39.42	480,266	-0.60(-1.50%)
Jan 15, 2019	40.17	40.51	39.72	40.02	734,605	-0.01(-0.02%)
Jan 14, 2019	40.62	40.86	40.01	40.03	470,895	-0.78(-1.91%)
Jan 11, 2019	41.12	41.81	40.62	40.81	489,744	-0.40(-0.98%)
Jan 10, 2019	40.78	41.84	40.50	41.22	422,651	-0.35(-0.83%)
Jan 09, 2019	40.97	42.08	40.06	41.56	611,734	+0.90(+2.21%)
Jan 08, 2019	40.21	40.85	39.51	40.67	684,512	+0.99(+2.49%)
Jan 07, 2019	38.41	39.89	37.93	39.68	521,563	+1.69(+4.44%)
Jan 04, 2019	37.11	38.30	37.05	37.99	412,949	+1.23(+3.36%)
Jan 03, 2019	36.98	37.55	36.16	36.76	270,735	-0.43(-1.17%)

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.