Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	53.95	54.49	53.54	54.42	1,613,800	+1.03(+1.93%)
Mar 28, 2019	52.87	53.64	52.87	53.39	1,132,928	+0.46(+0.87%)
Mar 27, 2019	52.91	53.58	52.80	52.93	1,172,898	+0.12(+0.23%)
Mar 26, 2019	51.93	52.92	51.65	52.81	1,247,320	+1.09(+2.11%)
Mar 25, 2019	50.50	51.91	50.42	51.72	1,339,369	+1.23(+2.44%)
Mar 22, 2019	50.01	50.92	49.81	50.49	1,096,300	+0.34(+0.68%)
Mar 21, 2019	48.31	50.28	48.28	50.15	728,446	+1.57(+3.23%)
Mar 20, 2019	49.05	49.15	48.24	48.58	486,497	-0.48(-0.98%)
Mar 19, 2019	49.25	49.63	48.82	49.06	490,872	-0.19(-0.39%)
Mar 18, 2019	49.35	49.50	48.77	49.25	668,664	-0.11(-0.22%)
Mar 15, 2019	49.13	49.43	48.57	49.36	1,880,300	+0.16(+0.33%)
Mar 14, 2019	49.30	49.46	48.96	49.20	605,323	-0.08(-0.16%)
Mar 13, 2019	48.76	49.30	48.64	49.28	1,154,933	+0.69(+1.42%)
Mar 12, 2019	48.02	48.65	47.61	48.59	615,243	+0.59(+1.23%)
Mar 11, 2019	47.95	48.66	47.74	48.00	1,065,815	+0.06(+0.13%)
Mar 08, 2019	47.25	48.05	46.51	47.94	788,900	+0.29(+0.61%)
Mar 07, 2019	47.64	47.68	46.34	47.65	1,974,498	-0.02(-0.04%)
Mar 06, 2019	48.75	48.88	47.29	47.67	1,197,352	-1.14(-2.34%)
Mar 05, 2019	50.28	50.28	48.61	48.81	1,829,029	-1.32(-2.63%)
Mar 04, 2019	51.76	51.95	49.86	50.13	1,594,770	-1.50(-2.91%)
Mar 01, 2019	49.98	51.96	48.11	51.63	4,044,800	+7.05(+15.81%)
Feb 28, 2019	44.74	45.01	44.17	44.58	1,547,294	-0.37(-0.82%)
Feb 27, 2019	44.69	45.24	44.51	44.95	905,445	+0.42(+0.94%)
Feb 26, 2019	45.29	45.71	44.53	44.53	1,101,588	-0.71(-1.57%)
Feb 25, 2019	45.64	46.03	45.14	45.24	898,087	-0.18(-0.40%)
Feb 22, 2019	45.21	45.75	44.98	45.42	771,400	+0.37(+0.82%)
Feb 21, 2019	45.73	45.99	44.83	45.05	946,023	-0.79(-1.72%)
Feb 20, 2019	45.28	45.99	45.02	45.84	880,138	+0.64(+1.42%)
Feb 19, 2019	45.51	45.69	45.15	45.20	791,242	-0.36(-0.79%)
Feb 15, 2019	45.15	45.95	45.13	45.56	928,800	+0.53(+1.18%)
Feb 14, 2019	44.71	45.44	44.70	45.03	873,782	+0.07(+0.16%)
Feb 13, 2019	45.43	45.70	44.65	44.96	791,338	-0.58(-1.27%)
Feb 12, 2019	44.89	45.71	44.38	45.54	650,603	+0.96(+2.15%)
Feb 11, 2019	45.10	45.26	44.48	44.58	554,047	-0.40(-0.89%)
Feb 08, 2019	44.22	45.01	43.50	44.98	880,500	+0.71(+1.60%)
Feb 07, 2019	44.73	45.09	43.85	44.27	745,246	-0.78(-1.73%)
Feb 06, 2019	44.82	45.29	44.71	45.05	776,716	+0.05(+0.11%)
Feb 05, 2019	44.89	45.20	43.76	45.00	854,257	+0.26(+0.58%)
Feb 04, 2019	44.02	44.74	43.86	44.74	596,064	+0.73(+1.66%)
Feb 01, 2019	44.05	44.13	43.50	44.01	780,900	-0.07(-0.16%)
Jan 31, 2019	44.33	44.45	43.84	44.08	811,589	-0.15(-0.34%)
Jan 30, 2019	43.87	44.34	43.47	44.23	1,112,940	+0.62(+1.42%)
Jan 29, 2019	43.30	43.82	43.09	43.61	766,434	+0.34(+0.79%)
Jan 28, 2019	43.10	43.64	42.84	43.27	1,095,402	-0.22(-0.51%)
Jan 25, 2019	43.29	43.85	43.16	43.49	1,024,000	+0.27(+0.62%)
Jan 24, 2019	42.76	44.10	42.62	43.22	2,124,817	+0.44(+1.03%)
Jan 23, 2019	42.07	42.84	41.91	42.78	3,403,201	+0.74(+1.76%)
Jan 22, 2019	41.63	42.31	41.63	42.04	2,180,199	+0.27(+0.65%)
Jan 18, 2019	41.08	42.05	40.94	41.77	984,100	+0.83(+2.03%)
Jan 17, 2019	40.54	41.37	40.48	40.94	931,225	+0.39(+0.96%)
Jan 16, 2019	40.18	40.78	40.17	40.55	685,043	+0.40(+1.00%)
Jan 15, 2019	39.94	40.36	39.60	40.15	631,412	+0.33(+0.83%)
Jan 14, 2019	39.32	40.10	38.98	39.82	659,278	+0.28(+0.71%)
Jan 11, 2019	39.30	39.75	38.92	39.54	662,300	+0.09(+0.23%)
Jan 10, 2019	38.77	39.47	38.49	39.45	774,339	+0.68(+1.75%)
Jan 09, 2019	38.56	39.00	38.36	38.77	466,881	+0.41(+1.07%)
Jan 08, 2019	38.17	38.39	37.39	38.36	1,161,871	+0.26(+0.68%)
Jan 07, 2019	37.64	38.60	37.36	38.10	898,097	+0.55(+1.46%)
Jan 04, 2019	37.42	38.05	37.13	37.55	1,594,900	+0.38(+1.02%)
Jan 03, 2019	36.59	37.60	36.41	37.17	1,503,246	+0.30(+0.81%)

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.