Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.77	46.02	45.48	46.01	22,976,274	+0.54(+1.18%)
Mar 28, 2019	45.33	45.76	45.19	45.48	15,364,044	+0.19(+0.41%)
Mar 27, 2019	45.43	45.73	44.95	45.29	23,991,416	-0.08(-0.17%)
Mar 26, 2019	45.33	45.59	45.17	45.37	20,817,536	+0.43(+0.95%)
Mar 25, 2019	44.92	45.11	44.52	44.94	22,029,030	-0.01(-0.02%)
Mar 22, 2019	45.95	46.14	44.92	44.95	28,087,510	-1.02(-2.22%)
Mar 21, 2019	45.24	46.22	45.20	45.97	23,563,120	+0.58(+1.28%)
Mar 20, 2019	45.31	45.91	45.04	45.39	24,804,022	-0.04(-0.09%)
Mar 19, 2019	45.84	46.02	45.29	45.44	24,165,518	-0.17(-0.37%)
Mar 18, 2019	45.40	45.97	45.25	45.61	22,254,778	+0.26(+0.58%)
Mar 15, 2019	45.12	45.70	45.11	45.34	51,203,644	+0.39(+0.87%)
Mar 14, 2019	44.86	45.14	44.75	44.95	22,544,820	+0.13(+0.29%)
Mar 13, 2019	44.67	45.04	44.44	44.82	24,131,802	+0.38(+0.84%)
Mar 12, 2019	44.33	44.56	44.05	44.45	22,862,352	+0.20(+0.44%)
Mar 11, 2019	43.59	44.40	43.55	44.25	20,953,880	+0.72(+1.66%)
Mar 08, 2019	43.23	43.58	43.05	43.53	21,333,502	-0.19(-0.43%)
Mar 07, 2019	43.94	44.29	43.65	43.71	26,058,438	-0.32(-0.74%)
Mar 06, 2019	43.78	44.14	43.40	44.04	23,096,582	+0.32(+0.72%)
Mar 05, 2019	43.57	43.90	43.44	43.72	17,571,906	+0.12(+0.27%)
Mar 04, 2019	44.02	44.25	43.15	43.60	21,967,860	-0.21(-0.49%)
Mar 01, 2019	44.32	44.40	43.70	43.82	27,788,546	-0.31(-0.70%)
Feb 28, 2019	43.94	44.28	43.76	44.12	35,670,840	+0.15(+0.35%)
Feb 27, 2019	43.65	44.02	43.37	43.97	23,391,428	+0.35(+0.80%)
Feb 26, 2019	43.05	43.82	43.02	43.62	22,650,048	+0.33(+0.77%)
Feb 25, 2019	42.90	43.47	42.90	43.29	26,953,394	+0.58(+1.36%)
Feb 22, 2019	42.36	42.80	42.26	42.71	25,822,524	+0.60(+1.42%)
Feb 21, 2019	42.22	42.38	41.93	42.11	18,882,090	-0.19(-0.44%)
Feb 20, 2019	42.36	42.44	42.06	42.30	20,325,842	-0.02(-0.04%)
Feb 19, 2019	41.93	42.55	41.93	42.32	23,706,438	+0.19(+0.45%)
Feb 15, 2019	41.62	42.26	41.28	42.13	35,422,196	+0.88(+2.13%)
Feb 14, 2019	41.63	42.34	41.20	41.25	55,827,724	+0.77(+1.89%)
Feb 13, 2019	40.79	40.87	40.16	40.48	33,079,446	-0.33(-0.81%)
Feb 12, 2019	40.29	41.04	40.19	40.82	27,777,818	+0.26(+0.65%)
Feb 11, 2019	40.35	40.66	40.17	40.55	22,544,578	+0.33(+0.83%)
Feb 08, 2019	39.55	40.23	39.46	40.22	21,597,500	+0.42(+1.05%)
Feb 07, 2019	40.22	40.33	39.62	39.80	23,810,408	-0.66(-1.64%)
Feb 06, 2019	40.16	40.56	40.01	40.47	20,762,398	+0.19(+0.47%)
Feb 05, 2019	40.42	40.45	40.13	40.28	19,231,776	-0.08(-0.19%)
Feb 04, 2019	40.24	40.46	40.16	40.36	18,410,956	+0.01(+0.02%)
Feb 01, 2019	40.37	40.53	40.10	40.35	19,085,764	+0.04(+0.11%)
Jan 31, 2019	39.82	40.38	39.65	40.30	27,792,142	+0.49(+1.24%)
Jan 30, 2019	39.15	40.00	39.14	39.81	21,502,304	+0.64(+1.63%)
Jan 29, 2019	39.04	39.25	38.91	39.17	16,963,018	+0.18(+0.46%)
Jan 28, 2019	38.97	39.01	38.55	38.99	21,467,914	-0.32(-0.82%)
Jan 25, 2019	39.31	39.77	39.16	39.32	28,392,222	+0.44(+1.14%)
Jan 24, 2019	38.89	38.99	38.55	38.87	20,364,664	+0.13(+0.33%)
Jan 23, 2019	38.47	39.10	38.37	38.74	29,056,788	+0.58(+1.52%)
Jan 22, 2019	38.25	38.56	37.82	38.17	25,036,218	-0.21(-0.56%)
Jan 18, 2019	37.91	38.65	37.76	38.38	28,648,476	+0.70(+1.85%)
Jan 17, 2019	37.39	37.95	37.33	37.68	22,065,084	+0.21(+0.57%)
Jan 16, 2019	37.60	37.70	37.30	37.47	20,319,942	-0.05(-0.14%)
Jan 15, 2019	36.93	37.53	36.78	37.52	20,817,984	+0.69(+1.87%)
Jan 14, 2019	36.72	36.98	36.65	36.83	19,058,436	-0.24(-0.64%)
Jan 11, 2019	36.74	37.11	36.55	37.07	20,390,854	+0.21(+0.58%)
Jan 10, 2019	36.74	36.90	36.29	36.85	27,310,004	-0.07(-0.18%)
Jan 09, 2019	37.39	37.39	36.79	36.92	26,562,918	-0.20(-0.55%)
Jan 08, 2019	37.13	37.45	36.73	37.13	25,896,016	+0.30(+0.81%)
Jan 07, 2019	36.53	37.20	36.44	36.83	22,864,728	+0.25(+0.68%)
Jan 04, 2019	35.67	36.65	35.40	36.58	32,283,904	+1.58(+4.50%)
Jan 03, 2019	36.05	36.15	34.91	35.00	34,736,492	-1.32(-3.64%)

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.