Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.17	48.38	47.11	47.96	1,254,851	+0.90(+1.91%)
Mar 28, 2019	45.84	47.45	45.68	47.07	1,505,525	+1.34(+2.93%)
Mar 27, 2019	45.28	46.06	45.05	45.73	1,215,810	+1.13(+2.54%)
Mar 26, 2019	44.54	45.05	44.30	44.59	998,125	+0.43(+0.96%)
Mar 25, 2019	44.96	45.16	43.70	44.17	1,333,147	-0.94(-2.09%)
Mar 22, 2019	44.16	45.29	43.71	45.11	3,851,102	+2.64(+6.21%)
Mar 21, 2019	42.66	43.08	42.29	42.48	603,634	-0.22(-0.51%)
Mar 20, 2019	42.82	43.17	42.23	42.69	496,085	+0.14(+0.32%)
Mar 19, 2019	42.88	42.96	41.79	42.56	810,189	-0.33(-0.76%)
Mar 18, 2019	42.97	43.20	41.92	42.88	654,047	+0.13(+0.30%)
Mar 15, 2019	42.12	43.16	41.89	42.76	1,805,939	+0.88(+2.10%)
Mar 14, 2019	41.99	42.16	41.20	41.88	703,606	-0.13(-0.30%)
Mar 13, 2019	41.15	42.60	41.15	42.00	1,668,406	+0.87(+2.11%)
Mar 12, 2019	40.40	41.89	40.13	41.13	827,156	+0.64(+1.59%)
Mar 11, 2019	40.53	40.74	40.13	40.49	539,080	-0.01(-0.02%)
Mar 08, 2019	39.96	40.59	39.41	40.50	547,776	+0.17(+0.43%)
Mar 07, 2019	40.44	40.98	39.83	40.33	714,086	-0.28(-0.69%)
Mar 06, 2019	41.12	41.30	40.53	40.61	1,012,093	-0.66(-1.60%)
Mar 05, 2019	40.29	41.67	39.37	41.27	1,943,536	+1.97(+5.00%)
Mar 04, 2019	39.32	39.73	38.61	39.30	1,028,759	+0.06(+0.16%)
Mar 01, 2019	39.92	41.24	38.91	39.24	1,837,843	-0.35(-0.89%)
Feb 28, 2019	38.46	39.65	38.05	39.59	1,084,048	+0.86(+2.22%)
Feb 27, 2019	38.50	41.03	38.22	38.73	3,193,949	+0.88(+2.32%)
Feb 26, 2019	37.97	38.30	37.57	37.86	1,662,792	-0.07(-0.19%)
Feb 25, 2019	38.32	38.76	37.53	37.93	930,805	-0.05(-0.12%)
Feb 22, 2019	37.20	38.07	36.87	37.97	1,127,787	+0.77(+2.07%)
Feb 21, 2019	39.52	39.52	37.04	37.20	2,664,324	-2.19(-5.56%)
Feb 20, 2019	39.48	39.85	39.01	39.40	667,557	+0.16(+0.42%)
Feb 19, 2019	39.89	40.29	39.15	39.23	1,531,018	-1.77(-4.31%)
Feb 15, 2019	39.86	41.03	39.47	41.00	1,188,062	+1.59(+4.02%)
Feb 14, 2019	39.07	39.84	38.99	39.41	441,117	+0.24(+0.62%)
Feb 13, 2019	39.70	40.00	38.71	39.17	938,821	-0.46(-1.17%)
Feb 12, 2019	39.88	40.28	39.37	39.63	825,533	-0.05(-0.11%)
Feb 11, 2019	38.98	39.84	38.92	39.68	934,773	+0.74(+1.91%)
Feb 08, 2019	38.92	39.30	38.29	38.93	1,141,034	-0.44(-1.12%)
Feb 07, 2019	38.63	39.66	38.44	39.37	959,584	+0.68(+1.77%)
Feb 06, 2019	39.47	39.88	38.38	38.69	1,509,382	-0.74(-1.87%)
Feb 05, 2019	37.88	40.00	37.67	39.43	3,774,925	+1.60(+4.24%)
Feb 04, 2019	37.30	39.29	37.22	37.82	8,748,613	+3.12(+8.98%)
Feb 01, 2019	37.70	38.49	34.51	34.70	7,632,109	-3.41(-8.94%)
Jan 31, 2019	38.07	38.57	37.88	38.11	689,247	+0.14(+0.36%)
Jan 30, 2019	38.30	38.84	37.86	37.98	792,522	-0.17(-0.45%)
Jan 29, 2019	38.39	38.75	37.53	38.15	552,934	-0.28(-0.73%)
Jan 28, 2019	37.85	38.92	37.11	38.43	771,243	+0.41(+1.09%)
Jan 25, 2019	41.39	41.63	37.95	38.01	1,512,462	-3.17(-7.70%)
Jan 24, 2019	40.35	41.49	39.89	41.18	832,689	+0.79(+1.96%)
Jan 23, 2019	37.75	40.73	37.61	40.39	2,631,846	+2.87(+7.66%)
Jan 22, 2019	38.53	38.62	37.41	37.52	497,347	-1.11(-2.87%)
Jan 18, 2019	38.84	39.38	38.18	38.62	634,501	-0.08(-0.21%)
Jan 17, 2019	38.01	38.80	37.91	38.71	692,289	+0.68(+1.78%)
Jan 16, 2019	38.11	38.65	37.77	38.03	466,325	-0.26(-0.68%)
Jan 15, 2019	38.37	38.67	37.86	38.29	489,763	+0.06(+0.17%)
Jan 14, 2019	38.23	39.44	37.85	38.23	593,070	-0.13(-0.33%)
Jan 11, 2019	38.22	38.54	37.84	38.35	466,055	+0.07(+0.19%)
Jan 10, 2019	38.29	38.85	37.99	38.28	412,415	-0.14(-0.35%)
Jan 09, 2019	39.44	39.65	38.29	38.42	610,944	-0.98(-2.49%)
Jan 08, 2019	38.80	39.42	38.22	39.40	600,537	+0.89(+2.32%)
Jan 07, 2019	37.59	38.78	37.35	38.51	615,301	+0.89(+2.37%)
Jan 04, 2019	36.68	37.65	36.26	37.62	543,842	+1.30(+3.57%)
Jan 03, 2019	35.86	36.90	35.44	36.32	398,517	+0.15(+0.42%)

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.