Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.73	48.00	47.00	47.00	7,648	-0.28(-0.60%)
Mar 28, 2019	46.89	47.28	46.59	47.28	13,119	+0.90(+1.94%)
Mar 27, 2019	46.83	46.83	46.04	46.38	4,018	-0.23(-0.48%)
Mar 26, 2019	46.55	47.34	45.93	46.60	10,113	+0.51(+1.10%)
Mar 25, 2019	46.49	46.49	45.36	46.10	6,343	-0.28(-0.61%)
Mar 22, 2019	47.51	48.16	45.74	46.38	15,296	-1.24(-2.60%)
Mar 21, 2019	47.73	48.43	47.34	47.62	10,221	-0.28(-0.59%)
Mar 20, 2019	46.60	48.30	46.10	47.90	16,055	+1.41(+3.03%)
Mar 19, 2019	47.39	47.55	46.15	46.49	17,540	-0.56(-1.20%)
Mar 18, 2019	46.10	47.11	45.87	47.06	11,243	+1.30(+2.83%)
Mar 15, 2019	45.93	45.93	45.14	45.76	11,587	+0.23(+0.50%)
Mar 14, 2019	44.97	45.53	44.97	45.53	10,497	+0.56(+1.25%)
Mar 13, 2019	45.20	45.48	44.80	44.97	10,360	+0.23(+0.50%)
Mar 12, 2019	44.41	45.08	44.41	44.74	13,542	+0.39(+0.89%)
Mar 11, 2019	43.84	44.46	43.51	44.35	8,359	+0.56(+1.29%)
Mar 08, 2019	44.91	45.00	43.00	43.79	38,329	-1.97(-4.31%)
Mar 07, 2019	44.74	46.55	44.74	45.76	27,211	+0.96(+2.14%)
Mar 06, 2019	46.04	46.55	44.63	44.80	20,279	-1.58(-3.40%)
Mar 05, 2019	46.77	47.06	46.15	46.38	9,109	-0.11(-0.24%)
Mar 04, 2019	46.10	47.01	45.76	46.49	15,965	+1.30(+2.87%)
Mar 01, 2019	46.04	46.60	45.08	45.20	25,978	-0.34(-0.74%)
Feb 28, 2019	46.83	47.02	45.14	45.53	38,788	-1.01(-2.18%)
Feb 27, 2019	48.01	48.30	45.98	46.55	36,993	-1.52(-3.17%)
Feb 26, 2019	48.18	49.76	47.83	48.07	24,649	-0.23(-0.47%)
Feb 25, 2019	48.75	49.08	47.28	48.30	34,360	-0.39(-0.81%)
Feb 22, 2019	51.56	51.85	48.58	48.69	63,083	-2.54(-4.95%)
Feb 21, 2019	53.48	53.65	50.32	51.23	76,097	-2.31(-4.32%)
Feb 20, 2019	54.61	54.95	52.75	53.54	73,690	-1.48(-2.69%)
Feb 19, 2019	54.15	56.20	54.10	55.02	52,839	+1.13(+2.10%)
Feb 15, 2019	55.55	56.36	53.56	53.88	30,776	-1.51(-2.73%)
Feb 14, 2019	54.48	56.63	53.61	55.39	70,739	+1.02(+1.88%)
Feb 13, 2019	52.75	54.80	52.53	54.37	38,117	+1.94(+3.70%)
Feb 12, 2019	52.05	52.43	51.08	52.43	44,507	+1.89(+3.74%)
Feb 11, 2019	50.05	51.07	50.00	50.54	24,916	+0.32(+0.64%)
Feb 08, 2019	50.05	51.46	49.35	50.22	21,432	+0.43(+0.87%)
Feb 07, 2019	51.02	51.78	49.41	49.78	31,040	-2.00(-3.85%)
Feb 06, 2019	51.02	52.53	50.59	51.78	16,542	+0.76(+1.48%)
Feb 05, 2019	52.59	52.59	50.48	51.02	44,150	-1.29(-2.47%)
Feb 04, 2019	52.43	52.48	51.08	52.32	11,872	-0.32(-0.61%)
Feb 01, 2019	51.67	52.97	51.51	52.64	12,069	+0.81(+1.56%)
Jan 31, 2019	51.02	53.13	50.97	51.83	39,110	+1.24(+2.45%)
Jan 30, 2019	49.08	51.19	49.08	50.59	42,362	+1.73(+3.53%)
Jan 29, 2019	48.70	49.30	48.27	48.87	17,755	+0.81(+1.68%)
Jan 28, 2019	48.22	48.60	47.09	48.06	40,658	-0.22(-0.45%)
Jan 25, 2019	48.38	50.32	48.22	48.27	32,612	-0.05(-0.11%)
Jan 24, 2019	47.68	48.57	47.63	48.33	13,678	+0.65(+1.36%)
Jan 23, 2019	48.27	48.92	47.25	47.68	13,683	-0.38(-0.79%)
Jan 22, 2019	48.97	48.97	47.30	48.06	14,228	-1.08(-2.20%)
Jan 18, 2019	48.97	49.78	48.70	49.14	21,043	+0.43(+0.89%)
Jan 17, 2019	48.22	48.70	46.98	48.70	24,807	+0.38(+0.78%)
Jan 16, 2019	48.00	48.87	47.41	48.33	26,385	+0.81(+1.70%)
Jan 15, 2019	46.44	48.57	46.39	47.52	13,859	+1.46(+3.16%)
Jan 14, 2019	45.36	46.39	45.36	46.06	20,963	+0.11(+0.23%)
Jan 11, 2019	46.76	46.76	45.68	45.95	18,113	-0.97(-2.07%)
Jan 10, 2019	47.84	47.84	46.49	46.92	33,780	-0.59(-1.25%)
Jan 09, 2019	46.66	47.84	45.90	47.52	15,360	+1.73(+3.77%)
Jan 08, 2019	45.58	46.39	44.98	45.79	18,893	+0.97(+2.17%)
Jan 07, 2019	42.50	44.88	42.02	44.82	40,829	+3.29(+7.92%)
Jan 04, 2019	40.40	41.53	40.18	41.53	39,694	+2.05(+5.19%)
Jan 03, 2019	38.13	39.81	37.86	39.48	57,236	+1.29(+3.39%)

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.