Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.55	45.23	44.52	45.11	1,469,270	+0.74(+1.67%)
Mar 28, 2019	44.05	44.42	43.89	44.37	1,043,122	+0.33(+0.75%)
Mar 27, 2019	43.85	44.10	43.46	44.04	1,543,461	+0.19(+0.43%)
Mar 26, 2019	43.91	44.18	43.40	43.85	1,600,479	+0.13(+0.29%)
Mar 25, 2019	43.85	44.27	43.42	43.72	2,884,735	-0.22(-0.50%)
Mar 22, 2019	44.42	44.49	43.73	43.94	2,386,153	-0.50(-1.13%)
Mar 21, 2019	43.74	44.65	43.68	44.44	1,583,888	+0.75(+1.71%)
Mar 20, 2019	44.15	44.38	43.60	43.70	1,354,884	-0.54(-1.23%)
Mar 19, 2019	44.41	45.01	44.15	44.24	1,865,958	-0.14(-0.33%)
Mar 18, 2019	45.00	45.38	44.25	44.38	3,400,208	-0.54(-1.21%)
Mar 15, 2019	44.28	44.98	44.15	44.93	4,085,085	+0.69(+1.56%)
Mar 14, 2019	44.24	44.57	43.73	44.24	2,098,191	+0.03(+0.06%)
Mar 13, 2019	44.29	44.68	44.08	44.21	2,597,266	+0.02(+0.04%)
Mar 12, 2019	43.98	44.41	43.80	44.20	1,883,579	+0.31(+0.70%)
Mar 11, 2019	42.86	44.20	42.71	43.89	2,885,268	+1.20(+2.81%)
Mar 08, 2019	42.93	43.08	42.41	42.69	1,783,996	-0.30(-0.69%)
Mar 07, 2019	43.30	43.47	42.56	42.99	5,203,782	-0.37(-0.86%)
Mar 06, 2019	44.35	44.42	43.32	43.36	2,754,995	-1.00(-2.26%)
Mar 05, 2019	44.92	44.98	44.36	44.37	2,671,280	-0.52(-1.15%)
Mar 04, 2019	45.06	45.35	44.49	44.89	1,819,077	-0.16(-0.36%)
Mar 01, 2019	45.17	45.46	44.44	45.05	1,586,572	-0.07(-0.15%)
Feb 28, 2019	45.12	45.34	44.82	45.12	2,931,406	+0.04(+0.09%)
Feb 27, 2019	44.85	45.30	44.49	45.07	2,869,135	+0.14(+0.32%)
Feb 26, 2019	45.55	45.68	44.73	44.93	3,281,156	-0.48(-1.07%)
Feb 25, 2019	44.20	45.93	44.07	45.41	3,726,109	+1.41(+3.21%)
Feb 22, 2019	45.14	45.90	43.89	44.00	3,703,178	-1.45(-3.20%)
Feb 21, 2019	43.73	45.90	41.56	45.46	6,814,923	+0.66(+1.48%)
Feb 20, 2019	44.84	45.29	44.69	44.79	2,364,138	+0.04(+0.09%)
Feb 19, 2019	44.58	44.98	44.31	44.75	1,297,365	+0.29(+0.65%)
Feb 15, 2019	44.82	45.22	44.42	44.46	1,336,085	-0.08(-0.19%)
Feb 14, 2019	44.76	44.81	44.31	44.55	783,219	-0.22(-0.49%)
Feb 13, 2019	44.36	45.09	44.23	44.76	1,216,969	+0.40(+0.91%)
Feb 12, 2019	44.42	44.70	44.04	44.36	1,652,601	+0.29(+0.67%)
Feb 11, 2019	44.46	44.61	44.07	44.07	1,332,223	-0.58(-1.30%)
Feb 08, 2019	45.08	45.45	44.49	44.65	764,805	-0.49(-1.08%)
Feb 07, 2019	45.29	45.48	44.71	45.13	917,638	-0.52(-1.14%)
Feb 06, 2019	45.34	45.68	45.16	45.66	532,772	+0.20(+0.44%)
Feb 05, 2019	45.44	45.99	45.16	45.45	1,143,153	-0.10(-0.22%)
Feb 04, 2019	46.27	46.27	45.11	45.56	1,146,037	-0.72(-1.55%)
Feb 01, 2019	46.52	46.59	45.82	46.27	780,008	-0.09(-0.20%)
Jan 31, 2019	45.83	46.40	45.76	46.36	1,328,415	+0.56(+1.21%)
Jan 30, 2019	45.40	46.04	45.22	45.81	1,120,540	+0.59(+1.30%)
Jan 29, 2019	45.35	45.56	44.98	45.22	1,081,354	-0.19(-0.41%)
Jan 28, 2019	44.68	45.48	44.33	45.40	1,819,357	+0.54(+1.20%)
Jan 25, 2019	44.71	45.08	44.66	44.87	1,476,636	+0.17(+0.38%)
Jan 24, 2019	44.10	45.32	44.06	44.70	2,529,367	+0.35(+0.80%)
Jan 23, 2019	43.71	44.34	43.16	44.34	2,509,449	+0.66(+1.50%)
Jan 22, 2019	43.82	44.70	43.11	43.69	2,914,700	-0.96(-2.15%)
Jan 18, 2019	44.23	45.27	44.06	44.65	2,499,307	+0.58(+1.32%)
Jan 17, 2019	44.49	44.49	43.14	44.07	2,906,129	-0.03(-0.06%)
Jan 16, 2019	44.92	45.51	43.54	44.09	4,948,884	-0.72(-1.62%)
Jan 15, 2019	46.01	46.01	44.55	44.81	2,673,193	-1.12(-2.44%)
Jan 14, 2019	46.73	46.86	45.84	45.93	1,458,615	-0.98(-2.08%)
Jan 11, 2019	47.44	47.69	46.87	46.91	1,293,601	-0.80(-1.68%)
Jan 10, 2019	48.06	48.28	47.23	47.71	1,466,916	-0.32(-0.67%)
Jan 09, 2019	47.00	48.28	46.89	48.03	2,779,945	+1.11(+2.37%)
Jan 08, 2019	46.73	47.25	46.37	46.92	1,481,098	+0.32(+0.69%)
Jan 07, 2019	46.10	47.41	46.09	46.60	3,131,389	+0.39(+0.84%)
Jan 04, 2019	45.42	46.28	45.07	46.21	1,201,430	+1.25(+2.77%)
Jan 03, 2019	44.94	45.49	44.02	44.97	1,493,544	-0.02(-0.04%)

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.