Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	49.65	51.15	49.47	50.57	228,600	+0.91(+1.83%)
Mar 28, 2019	49.54	50.26	48.95	49.66	95,801	+0.31(+0.63%)
Mar 27, 2019	49.51	50.05	48.90	49.35	169,251	-0.15(-0.30%)
Mar 26, 2019	49.41	50.46	49.30	49.50	182,760	+0.45(+0.92%)
Mar 25, 2019	49.29	50.39	48.53	49.05	148,762	-0.40(-0.81%)
Mar 22, 2019	50.49	51.16	49.18	49.45	300,800	-1.76(-3.44%)
Mar 21, 2019	50.99	51.37	50.65	51.21	239,477	+0.23(+0.45%)
Mar 20, 2019	51.05	51.40	50.50	50.98	214,618	+0.04(+0.08%)
Mar 19, 2019	50.65	51.99	50.08	50.94	299,925	+1.02(+2.04%)
Mar 18, 2019	49.58	50.17	49.31	49.92	262,961	+0.68(+1.38%)
Mar 15, 2019	48.50	49.37	48.30	49.24	247,200	+0.89(+1.84%)
Mar 14, 2019	48.61	48.95	48.11	48.35	190,480	-0.25(-0.51%)
Mar 13, 2019	48.24	49.12	47.52	48.60	255,819	+0.60(+1.25%)
Mar 12, 2019	47.60	48.04	47.21	48.00	194,711	+0.51(+1.07%)
Mar 11, 2019	46.18	47.97	46.18	47.49	228,161	+1.56(+3.40%)
Mar 08, 2019	45.83	46.02	44.75	45.93	131,900	+0.01(+0.02%)
Mar 07, 2019	45.84	46.89	45.53	45.92	140,780	-0.05(-0.11%)
Mar 06, 2019	46.62	46.92	45.88	45.97	184,651	-0.41(-0.88%)
Mar 05, 2019	46.95	46.95	46.05	46.38	237,047	-0.57(-1.21%)
Mar 04, 2019	47.80	48.74	46.29	46.95	282,097	-0.80(-1.68%)
Mar 01, 2019	47.91	48.36	47.55	47.75	254,600	-0.15(-0.31%)
Feb 28, 2019	48.44	49.36	47.63	47.90	416,446	-1.42(-2.88%)
Feb 27, 2019	48.00	49.71	47.57	49.32	409,672	+1.22(+2.54%)
Feb 26, 2019	46.64	48.39	46.42	48.10	294,410	+1.27(+2.71%)
Feb 25, 2019	46.14	46.94	46.01	46.83	297,176	+0.47(+1.01%)
Feb 22, 2019	46.51	47.20	45.76	46.36	293,800	-0.16(-0.34%)
Feb 21, 2019	44.42	46.59	44.40	46.52	514,031	+2.87(+6.58%)
Feb 20, 2019	44.96	45.81	42.92	43.65	803,280	-1.45(-3.22%)
Feb 19, 2019	45.00	45.47	44.53	45.10	1,045,978	+0.35(+0.78%)
Feb 15, 2019	43.50	48.48	43.50	44.75	3,354,000	+7.42(+19.88%)
Feb 14, 2019	37.00	37.42	36.20	37.33	909,601	+0.08(+0.21%)
Feb 13, 2019	37.51	37.52	36.64	37.25	468,849	+0.08(+0.22%)
Feb 12, 2019	37.16	38.08	37.00	37.17	483,066	+0.01(+0.03%)
Feb 11, 2019	37.70	38.03	37.03	37.16	207,724	-0.43(-1.14%)
Feb 08, 2019	37.57	38.52	37.12	37.59	332,500	-0.16(-0.42%)
Feb 07, 2019	38.23	38.55	37.54	37.75	740,190	-0.94(-2.43%)
Feb 06, 2019	38.17	39.06	38.06	38.69	278,529	+0.52(+1.36%)
Feb 05, 2019	37.10	38.29	36.81	38.17	307,777	+1.39(+3.78%)
Feb 04, 2019	37.96	38.38	36.30	36.78	565,618	-0.83(-2.21%)
Feb 01, 2019	37.33	38.39	37.08	37.61	580,800	+0.41(+1.10%)
Jan 31, 2019	35.61	39.60	35.61	37.20	879,663	+1.33(+3.71%)
Jan 30, 2019	35.95	36.16	35.20	35.87	560,217	+0.11(+0.31%)
Jan 29, 2019	36.30	36.50	35.51	35.76	532,853	-0.74(-2.03%)
Jan 28, 2019	36.98	37.30	35.85	36.50	1,199,371	-0.80(-2.14%)
Jan 25, 2019	37.39	37.87	36.72	37.30	529,100	-0.09(-0.24%)
Jan 24, 2019	37.66	38.12	36.85	37.39	304,411	-0.34(-0.90%)
Jan 23, 2019	37.80	38.71	37.50	37.73	330,692	-0.19(-0.50%)
Jan 22, 2019	39.87	39.89	37.34	37.92	363,549	-1.58(-4.00%)
Jan 18, 2019	39.64	40.06	38.91	39.50	252,300	+0.34(+0.87%)
Jan 17, 2019	39.05	39.77	38.50	39.16	239,503	+0.15(+0.38%)
Jan 16, 2019	38.15	39.73	38.14	39.01	532,953	+1.01(+2.66%)
Jan 15, 2019	36.06	38.45	36.01	38.00	424,077	+1.92(+5.32%)
Jan 14, 2019	35.72	37.11	35.60	36.08	304,430	-0.01(-0.03%)
Jan 11, 2019	36.53	36.71	35.49	36.09	309,900	-0.60(-1.64%)
Jan 10, 2019	36.58	37.31	36.20	36.69	722,646	+0.08(+0.22%)
Jan 09, 2019	36.00	37.25	34.80	36.61	3,654,885	-2.36(-6.06%)
Jan 08, 2019	39.39	40.40	38.42	38.97	410,141	-0.33(-0.84%)
Jan 07, 2019	37.85	39.63	37.85	39.30	406,766	+1.02(+2.66%)
Jan 04, 2019	38.00	40.86	37.36	38.28	573,000	+1.08(+2.90%)
Jan 03, 2019	37.52	37.97	36.54	37.20	388,766	-0.52(-1.38%)

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.