Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.18	46.24	45.86	46.20	96,873,160	+0.30(+0.65%)
Mar 28, 2019	45.96	46.11	45.62	45.91	85,329,656	+0.06(+0.13%)
Mar 27, 2019	45.91	46.16	45.38	45.84	122,647,920	+0.41(+0.90%)
Mar 26, 2019	46.62	46.92	44.90	45.44	204,641,552	-0.47(-1.03%)
Mar 25, 2019	46.58	46.70	45.39	45.91	180,083,648	-0.56(-1.21%)
Mar 22, 2019	47.52	48.09	46.41	46.47	174,341,184	-0.98(-2.07%)
Mar 21, 2019	46.22	47.76	46.17	47.45	209,681,600	+1.69(+3.68%)
Mar 20, 2019	45.30	46.09	44.93	45.77	127,555,656	+0.40(+0.87%)
Mar 19, 2019	45.82	45.97	45.22	45.37	130,058,856	-0.36(-0.79%)
Mar 18, 2019	45.19	45.82	45.19	45.73	107,730,344	+0.46(+1.02%)
Mar 15, 2019	44.96	45.57	44.69	45.27	160,508,624	+0.58(+1.30%)
Mar 14, 2019	44.73	44.78	44.41	44.69	96,824,848	+0.49(+1.11%)
Mar 13, 2019	44.33	44.59	44.01	44.20	127,506,080	+0.19(+0.44%)
Mar 12, 2019	43.78	44.43	43.63	44.01	133,433,872	+0.49(+1.12%)
Mar 11, 2019	42.69	43.57	42.65	43.52	131,537,408	+1.46(+3.46%)
Mar 08, 2019	41.43	42.10	41.23	42.06	98,663,128	+0.10(+0.24%)
Mar 07, 2019	42.29	42.43	41.84	41.96	101,812,264	-0.49(-1.16%)
Mar 06, 2019	42.49	42.69	42.31	42.45	85,478,488	-0.25(-0.58%)
Mar 05, 2019	42.80	42.81	42.46	42.70	81,097,728	-0.08(-0.18%)
Mar 04, 2019	42.74	43.24	42.32	42.77	112,735,048	+0.21(+0.50%)
Mar 01, 2019	42.39	42.60	42.05	42.56	106,419,920	+0.44(+1.05%)
Feb 28, 2019	42.40	42.55	42.06	42.12	115,800,688	-0.42(-0.98%)
Feb 27, 2019	42.13	42.57	42.02	42.54	114,400,784	+0.13(+0.31%)
Feb 26, 2019	42.25	42.64	42.12	42.40	69,972,768	+0.02(+0.06%)
Feb 25, 2019	42.36	42.78	42.31	42.38	89,860,864	+0.31(+0.73%)
Feb 22, 2019	41.74	42.08	41.69	42.07	77,753,336	+0.46(+1.12%)
Feb 21, 2019	41.79	41.93	41.42	41.61	70,897,232	-0.24(-0.56%)
Feb 20, 2019	41.64	42.16	41.59	41.85	107,323,160	+0.27(+0.64%)
Feb 19, 2019	41.28	41.70	41.23	41.58	77,960,792	+0.12(+0.30%)
Feb 15, 2019	41.66	41.77	41.29	41.45	101,242,832	-0.09(-0.22%)
Feb 14, 2019	41.28	41.66	41.20	41.55	89,635,696	+0.15(+0.36%)
Feb 13, 2019	41.69	41.95	41.33	41.40	92,352,864	-0.17(-0.42%)
Feb 12, 2019	41.38	41.59	41.28	41.57	91,395,504	+0.36(+0.86%)
Feb 11, 2019	41.61	41.65	41.17	41.21	86,117,960	-0.24(-0.58%)
Feb 08, 2019	41.11	41.51	40.97	41.45	97,925,600	-0.08(-0.20%)
Feb 07, 2019	41.89	42.26	41.39	41.54	130,460,528	-0.80(-1.89%)
Feb 06, 2019	42.44	42.66	42.00	42.34	116,145,640	+0.01(+0.03%)
Feb 05, 2019	42.00	42.54	41.88	42.32	148,447,904	+0.71(+1.71%)
Feb 04, 2019	40.68	41.71	40.65	41.61	129,254,816	+1.15(+2.84%)
Feb 01, 2019	40.57	41.06	40.32	40.46	134,444,816	+0.02(+0.05%)
Jan 31, 2019	40.36	41.06	39.99	40.44	167,383,008	+0.29(+0.72%)
Jan 30, 2019	39.67	40.37	38.93	40.15	251,263,344	+2.57(+6.83%)
Jan 29, 2019	37.97	38.42	37.45	37.58	168,413,712	-0.39(-1.04%)
Jan 28, 2019	37.85	37.99	37.34	37.98	107,670,760	-0.35(-0.93%)
Jan 25, 2019	37.78	38.42	37.50	38.33	138,065,200	+1.23(+3.31%)
Jan 24, 2019	37.45	37.54	36.87	37.10	104,639,920	-0.30(-0.79%)
Jan 23, 2019	37.46	37.70	36.86	37.40	95,130,384	+0.15(+0.40%)
Jan 22, 2019	38.01	38.08	37.08	37.25	125,019,104	-0.86(-2.24%)
Jan 18, 2019	38.27	38.36	37.90	38.10	138,901,456	+0.23(+0.62%)
Jan 17, 2019	37.47	38.31	37.24	37.87	121,955,584	+0.22(+0.59%)
Jan 16, 2019	37.20	37.88	37.18	37.65	125,732,912	+0.45(+1.22%)
Jan 15, 2019	36.51	37.27	36.46	37.19	118,010,832	+0.75(+2.05%)
Jan 14, 2019	36.65	36.76	36.26	36.45	133,332,568	-0.56(-1.50%)
Jan 11, 2019	37.15	37.35	36.81	37.00	111,213,360	-0.37(-0.98%)
Jan 10, 2019	37.06	37.41	36.66	37.37	146,817,072	+0.12(+0.32%)
Jan 09, 2019	36.76	37.55	36.36	37.25	185,395,696	+0.62(+1.70%)
Jan 08, 2019	36.34	36.89	36.09	36.63	168,266,880	+0.69(+1.91%)
Jan 07, 2019	36.13	36.16	35.45	35.94	225,090,448	-0.08(-0.22%)
Jan 04, 2019	35.12	36.10	34.94	36.02	241,195,760	+1.47(+4.27%)
Jan 03, 2019	34.98	35.41	34.50	34.55	375,513,696	-1.07(-3.01%)

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.