Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	51.96	52.18	51.84	51.86	685,624	-0.44(-0.85%)
Mar 28, 2019	52.33	52.58	52.24	52.30	431,986	-0.18(-0.34%)
Mar 27, 2019	52.33	52.87	52.19	52.48	1,325,535	+0.10(+0.20%)
Mar 26, 2019	52.25	52.61	52.10	52.38	571,311	-0.30(-0.57%)
Mar 25, 2019	52.75	52.96	52.48	52.68	1,302,592	-0.01(-0.02%)
Mar 22, 2019	52.09	52.70	51.94	52.69	1,434,649	+0.92(+1.79%)
Mar 21, 2019	52.43	52.43	51.67	51.76	1,047,516	-0.43(-0.83%)
Mar 20, 2019	51.97	52.34	51.82	52.20	987,240	+0.35(+0.68%)
Mar 19, 2019	51.59	52.04	51.46	51.85	861,568	+0.02(+0.04%)
Mar 18, 2019	52.03	52.09	51.82	51.83	619,597	-0.15(-0.29%)
Mar 15, 2019	52.13	52.37	51.80	51.98	846,437	-0.26(-0.50%)
Mar 14, 2019	52.24	52.41	52.16	52.24	396,554	-0.01(-0.02%)
Mar 13, 2019	52.33	52.52	52.11	52.25	1,006,196	-0.29(-0.55%)
Mar 12, 2019	52.45	52.64	52.33	52.54	1,132,431	+0.18(+0.34%)
Mar 11, 2019	53.19	53.25	52.36	52.37	937,284	-0.41(-0.78%)
Mar 08, 2019	53.16	53.19	52.75	52.78	1,310,866	+0.03(+0.05%)
Mar 07, 2019	52.45	52.99	52.42	52.75	1,318,046	+0.43(+0.83%)
Mar 06, 2019	52.03	52.40	52.00	52.32	891,151	+0.29(+0.56%)
Mar 05, 2019	52.04	52.21	51.91	52.03	347,897	+0.03(+0.05%)
Mar 04, 2019	51.40	52.43	51.36	52.00	872,477	+0.38(+0.73%)
Mar 01, 2019	51.43	51.82	51.38	51.62	577,160	-0.19(-0.36%)
Feb 28, 2019	51.68	51.86	51.59	51.81	460,347	+0.14(+0.27%)
Feb 27, 2019	51.68	51.89	51.57	51.67	992,057	+0.11(+0.22%)
Feb 26, 2019	51.60	51.72	51.35	51.56	495,854	+0.10(+0.20%)
Feb 25, 2019	51.26	51.48	51.18	51.45	769,533	-0.15(-0.29%)
Feb 22, 2019	51.76	51.83	51.56	51.60	660,325	-0.36(-0.70%)
Feb 21, 2019	51.87	52.13	51.79	51.96	556,825	+0.23(+0.44%)
Feb 20, 2019	51.87	51.94	51.67	51.73	505,606	-0.13(-0.25%)
Feb 19, 2019	52.03	52.03	51.73	51.87	607,516	-0.03(-0.05%)
Feb 15, 2019	52.38	52.39	51.89	51.89	1,263,009	-0.87(-1.66%)
Feb 14, 2019	52.84	53.04	52.54	52.77	645,904	+0.16(+0.30%)
Feb 13, 2019	52.65	52.72	52.44	52.61	502,645	-0.25(-0.48%)
Feb 12, 2019	53.26	53.26	52.78	52.86	689,976	-0.76(-1.42%)
Feb 11, 2019	53.36	53.73	53.32	53.62	412,942	+0.09(+0.18%)
Feb 08, 2019	53.71	53.99	53.53	53.53	565,248	+0.12(+0.23%)
Feb 07, 2019	53.32	53.75	53.09	53.41	776,757	+0.42(+0.80%)
Feb 06, 2019	53.01	53.14	52.87	52.99	377,090	+0.05(+0.09%)
Feb 05, 2019	53.05	53.18	52.90	52.94	502,101	-0.35(-0.65%)
Feb 04, 2019	53.66	53.84	53.29	53.29	735,974	-0.36(-0.67%)
Feb 01, 2019	53.62	53.83	53.38	53.64	781,989	-0.09(-0.17%)
Jan 31, 2019	54.02	54.11	53.67	53.74	630,159	+0.00(+0.00%)
Jan 30, 2019	54.09	54.24	53.52	53.74	1,197,978	-0.95(-1.74%)
Jan 29, 2019	54.73	54.87	54.48	54.69	410,099	-0.14(-0.26%)
Jan 28, 2019	54.92	55.25	54.81	54.83	626,553	+0.48(+0.88%)
Jan 25, 2019	54.32	54.48	54.07	54.35	1,092,849	-0.39(-0.72%)
Jan 24, 2019	54.74	55.04	54.54	54.74	566,584	+0.07(+0.12%)
Jan 23, 2019	54.58	55.28	54.41	54.68	1,832,466	-0.35(-0.63%)
Jan 22, 2019	54.78	55.41	54.67	55.03	1,054,638	+0.65(+1.19%)
Jan 18, 2019	54.72	54.94	54.29	54.38	1,121,351	-0.77(-1.40%)
Jan 17, 2019	55.77	55.78	54.91	55.15	671,690	-0.39(-0.71%)
Jan 16, 2019	55.66	55.72	55.34	55.54	601,097	-0.29(-0.52%)
Jan 15, 2019	56.22	56.25	55.75	55.83	583,149	-0.39(-0.70%)
Jan 14, 2019	56.52	56.54	56.08	56.23	519,423	+0.24(+0.42%)
Jan 11, 2019	56.25	56.46	55.99	55.99	483,465	+0.04(+0.07%)
Jan 10, 2019	56.57	56.67	55.94	55.96	839,479	-0.30(-0.53%)
Jan 09, 2019	56.18	56.47	55.99	56.26	1,250,374	-0.22(-0.38%)
Jan 08, 2019	56.43	56.96	56.28	56.47	1,198,476	-0.59(-1.04%)
Jan 07, 2019	57.18	57.64	56.69	57.07	1,080,683	-0.28(-0.49%)
Jan 04, 2019	58.42	58.52	57.09	57.35	1,958,855	-1.92(-3.24%)
Jan 03, 2019	58.18	59.36	58.17	59.27	1,694,483	+1.62(+2.81%)

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.