Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	49.47	49.54	48.82	49.09	1,008,470	-0.20(-0.41%)
Mar 28, 2019	49.07	49.65	49.05	49.29	1,657,180	+0.17(+0.35%)
Mar 27, 2019	49.11	49.37	48.79	49.12	1,296,441	+0.15(+0.31%)
Mar 26, 2019	49.02	49.53	48.97	48.97	1,752,904	+0.08(+0.16%)
Mar 25, 2019	49.50	49.56	48.83	48.89	1,393,502	-0.72(-1.45%)
Mar 22, 2019	49.90	49.99	49.58	49.61	2,149,341	-0.59(-1.18%)
Mar 21, 2019	49.79	50.45	49.79	50.20	1,450,975	+0.28(+0.56%)
Mar 20, 2019	49.52	50.32	49.40	49.92	1,207,366	+0.38(+0.77%)
Mar 19, 2019	49.80	49.89	49.43	49.54	3,311,026	-0.31(-0.62%)
Mar 18, 2019	49.33	49.85	49.29	49.85	871,112	+0.50(+1.01%)
Mar 15, 2019	49.66	50.04	49.32	49.35	4,141,694	-0.12(-0.24%)
Mar 14, 2019	49.34	49.64	49.32	49.47	809,050	+0.23(+0.47%)
Mar 13, 2019	49.18	49.55	49.07	49.24	1,836,182	+0.24(+0.49%)
Mar 12, 2019	49.10	49.53	48.98	49.00	2,261,084	-0.03(-0.06%)
Mar 11, 2019	49.09	49.45	49.02	49.03	1,189,458	+0.04(+0.08%)
Mar 08, 2019	49.29	49.55	48.80	48.99	1,150,049	-0.70(-1.41%)
Mar 07, 2019	49.49	49.92	49.36	49.69	1,041,236	+0.22(+0.44%)
Mar 06, 2019	49.35	49.89	49.33	49.47	1,573,914	-0.01(-0.02%)
Mar 05, 2019	49.00	49.62	48.87	49.48	1,773,789	+0.53(+1.08%)
Mar 04, 2019	49.02	49.10	48.36	48.95	1,316,597	+0.04(+0.08%)
Mar 01, 2019	48.44	49.12	48.41	48.91	1,057,978	+0.75(+1.56%)
Feb 28, 2019	48.20	48.44	48.02	48.16	1,223,154	-0.10(-0.21%)
Feb 27, 2019	47.98	48.28	47.67	48.26	905,784	+0.14(+0.29%)
Feb 26, 2019	47.77	48.49	47.75	48.12	1,187,073	+0.29(+0.61%)
Feb 25, 2019	47.70	48.04	47.40	47.83	1,166,119	+0.00(+0.00%)
Feb 22, 2019	47.48	48.12	46.84	47.83	1,283,762	-0.28(-0.58%)
Feb 21, 2019	48.13	48.37	47.96	48.11	2,320,991	-0.14(-0.29%)
Feb 20, 2019	48.64	48.81	48.22	48.25	1,573,791	-0.43(-0.88%)
Feb 19, 2019	48.68	49.00	48.37	48.68	1,077,107	+0.02(+0.04%)
Feb 15, 2019		48.66	48.66	48.66	0	+0.47(+0.98%)
Feb 14, 2019	47.66	48.53	47.61	48.19	1,370,564	+0.53(+1.11%)
Feb 13, 2019	47.25	47.68	47.16	47.66	735,797	+0.49(+1.04%)
Feb 12, 2019	46.98	47.25	46.72	47.17	1,316,267	+0.32(+0.68%)
Feb 11, 2019	47.12	47.26	46.81	46.85	862,477	-0.24(-0.51%)
Feb 08, 2019	47.22	47.26	46.69	47.09	1,062,745	-0.28(-0.59%)
Feb 07, 2019	47.43	47.61	46.93	47.37	1,097,357	-0.20(-0.42%)
Feb 06, 2019	47.16	47.71	47.15	47.57	928,137	+0.15(+0.32%)
Feb 05, 2019	46.89	47.50	46.85	47.42	1,038,626	+0.54(+1.15%)
Feb 04, 2019	46.83	47.17	46.39	46.88	985,593	-0.01(-0.02%)
Feb 01, 2019	46.68	47.43	46.52	46.89	1,580,993	+0.07(+0.15%)
Jan 31, 2019	46.66	47.10	46.49	46.82	2,208,313	+0.25(+0.54%)
Jan 30, 2019	45.78	46.69	45.77	46.57	1,172,566	+0.90(+1.97%)
Jan 29, 2019	45.48	45.90	45.21	45.67	1,448,671	+0.26(+0.57%)
Jan 28, 2019	44.50	45.41	44.50	45.41	1,414,358	+0.52(+1.16%)
Jan 25, 2019	44.29	45.19	44.05	44.89	1,157,650	+0.68(+1.54%)
Jan 24, 2019	43.93	44.22	43.76	44.21	1,057,340	+0.10(+0.23%)
Jan 23, 2019	44.78	44.87	43.78	44.11	1,798,925	-0.42(-0.94%)
Jan 22, 2019	45.02	45.12	44.44	44.53	1,159,995	-0.67(-1.48%)
Jan 21, 2019	45.33	45.48	44.99	45.20	342,885	-0.13(-0.29%)
Jan 18, 2019	45.18	45.42	44.99	45.33	1,581,239	+0.39(+0.87%)
Jan 17, 2019	44.24	45.07	44.04	44.94	1,006,555	+0.75(+1.70%)
Jan 16, 2019	44.48	44.74	44.02	44.19	1,294,316	-0.21(-0.47%)
Jan 15, 2019	43.64	44.68	43.46	44.40	1,522,120	+0.86(+1.98%)
Jan 14, 2019	43.74	43.79	43.42	43.54	1,266,566	-0.20(-0.46%)
Jan 11, 2019	43.60	43.81	43.23	43.74	1,926,237	-0.02(-0.05%)
Jan 10, 2019	43.76	43.98	43.15	43.76	1,436,807	-0.09(-0.21%)
Jan 09, 2019	43.30	43.86	42.86	43.85	1,062,980	+0.84(+1.95%)
Jan 08, 2019	42.82	43.34	42.76	43.01	1,536,748	+0.62(+1.46%)
Jan 07, 2019	42.51	42.51	41.90	42.39	1,671,408	+0.18(+0.43%)
Jan 04, 2019	41.72	42.37	41.48	42.21	1,117,366	+0.86(+2.08%)
Jan 03, 2019	41.02	41.63	40.70	41.35	2,970,562	+0.12(+0.29%)

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.