Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	51.56	51.62	51.35	51.60	22,224,304	+0.20(+0.40%)
Mar 28, 2019	51.37	51.44	51.17	51.39	5,125,232	-0.08(-0.15%)
Mar 27, 2019	51.58	51.66	51.14	51.47	9,172,720	-0.04(-0.08%)
Mar 26, 2019	51.57	51.65	51.38	51.51	6,587,477	+0.33(+0.65%)
Mar 25, 2019	51.07	51.24	50.97	51.18	9,051,869	+0.02(+0.03%)
Mar 22, 2019	51.58	51.66	51.14	51.16	10,403,660	-1.02(-1.95%)
Mar 21, 2019	51.82	52.19	51.82	52.18	17,708,964	+0.03(+0.05%)
Mar 20, 2019	52.00	52.42	51.79	52.16	10,998,261	+0.00(+0.00%)
Mar 19, 2019	52.39	52.39	52.06	52.16	13,835,723	+0.10(+0.19%)
Mar 18, 2019	51.95	52.07	51.87	52.06	13,361,538	+0.22(+0.42%)
Mar 15, 2019	51.67	51.88	51.64	51.84	7,672,041	+0.51(+0.99%)
Mar 14, 2019	51.31	51.42	51.23	51.33	11,813,689	-0.01(-0.02%)
Mar 13, 2019	51.10	51.39	51.05	51.34	9,100,460	+0.45(+0.88%)
Mar 12, 2019	50.92	51.01	50.86	50.89	14,493,646	-0.03(-0.07%)
Mar 11, 2019	50.49	50.93	50.49	50.93	4,971,445	+0.47(+0.93%)
Mar 08, 2019	50.15	50.48	50.15	50.46	8,691,761	-0.02(-0.03%)
Mar 07, 2019	50.96	50.99	50.47	50.48	14,996,897	-0.71(-1.39%)
Mar 06, 2019	51.42	51.43	51.17	51.19	7,312,295	-0.13(-0.25%)
Mar 05, 2019	51.23	51.44	51.19	51.32	11,201,390	+0.05(+0.10%)
Mar 04, 2019	51.51	51.54	51.08	51.27	7,723,414	-0.20(-0.39%)
Mar 01, 2019	51.45	51.55	51.28	51.47	10,070,938	+0.28(+0.54%)
Feb 28, 2019	51.22	51.31	51.10	51.19	10,749,585	-0.06(-0.12%)
Feb 27, 2019	51.34	51.41	51.18	51.25	7,450,934	-0.20(-0.38%)
Feb 26, 2019	51.31	51.56	51.27	51.44	5,266,816	+0.27(+0.53%)
Feb 25, 2019	51.33	51.39	51.16	51.17	8,180,079	+0.14(+0.28%)
Feb 22, 2019	51.05	51.14	50.94	51.03	11,595,100	+0.20(+0.38%)
Feb 21, 2019	50.95	50.95	50.72	50.83	7,349,290	-0.14(-0.27%)
Feb 20, 2019	50.89	51.17	50.83	50.97	13,617,081	+0.18(+0.35%)
Feb 19, 2019	50.46	50.90	50.43	50.79	6,753,868	+0.21(+0.42%)
Feb 15, 2019	50.37	50.59	50.28	50.58	7,487,130	+0.72(+1.45%)
Feb 14, 2019	49.89	50.05	49.74	49.86	9,822,336	-0.02(-0.03%)
Feb 13, 2019	50.04	50.14	49.87	49.87	8,563,418	+0.01(+0.02%)
Feb 12, 2019	49.75	49.88	49.67	49.87	14,589,880	+0.65(+1.31%)
Feb 11, 2019	49.29	49.35	49.14	49.22	7,761,084	-0.09(-0.19%)
Feb 08, 2019	49.10	49.31	48.96	49.31	8,637,230	-0.15(-0.31%)
Feb 07, 2019	49.78	49.81	49.36	49.47	11,661,093	-0.67(-1.34%)
Feb 06, 2019	50.28	50.33	50.08	50.14	11,860,226	-0.31(-0.61%)
Feb 05, 2019	50.30	50.44	50.26	50.44	9,555,532	+0.41(+0.81%)
Feb 04, 2019	49.77	50.05	49.69	50.03	12,495,212	+0.19(+0.37%)
Feb 01, 2019	49.87	49.96	49.70	49.85	12,036,648	+0.03(+0.05%)
Jan 31, 2019	49.78	49.98	49.65	49.82	17,021,860	-0.01(-0.02%)
Jan 30, 2019	49.54	50.03	49.40	49.83	11,691,149	+0.49(+1.00%)
Jan 29, 2019	49.46	49.59	49.33	49.34	7,286,651	+0.09(+0.19%)
Jan 28, 2019	49.11	49.25	49.00	49.25	15,807,043	-0.23(-0.46%)
Jan 25, 2019	49.35	49.54	49.34	49.47	8,743,347	+0.55(+1.13%)
Jan 24, 2019	48.90	49.03	48.74	48.92	10,995,559	+0.08(+0.16%)
Jan 23, 2019	48.97	49.05	48.63	48.85	11,678,706	+0.22(+0.45%)
Jan 22, 2019	48.86	48.91	48.52	48.63	20,642,530	-0.71(-1.45%)
Jan 18, 2019	49.30	49.40	49.15	49.34	16,649,766	+0.49(+1.01%)
Jan 17, 2019	48.36	48.95	48.36	48.85	13,662,507	+0.20(+0.40%)
Jan 16, 2019	48.63	48.73	48.54	48.65	43,810,040	+0.10(+0.21%)
Jan 15, 2019	48.43	48.63	48.27	48.55	10,306,430	+0.23(+0.47%)
Jan 14, 2019	48.20	48.47	48.16	48.32	15,716,048	-0.22(-0.45%)
Jan 11, 2019	48.52	48.67	48.41	48.54	12,439,919	-0.32(-0.66%)
Jan 10, 2019	48.51	48.91	48.49	48.86	11,289,118	+0.15(+0.31%)
Jan 09, 2019	48.64	48.81	48.46	48.71	15,670,271	+0.52(+1.07%)
Jan 08, 2019	48.30	48.33	48.01	48.19	15,540,180	+0.34(+0.71%)
Jan 07, 2019	47.65	48.05	47.57	47.85	13,324,138	+0.23(+0.48%)
Jan 04, 2019	46.94	47.74	46.83	47.62	11,233,286	+1.40(+3.03%)
Jan 03, 2019	46.41	46.46	46.06	46.22	14,747,300	-0.31(-0.66%)

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.