Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	53.37	53.54	53.04	53.28	1,163,285	+0.20(+0.38%)
Mar 28, 2019	52.82	53.08	52.59	53.08	881,719	+0.47(+0.89%)
Mar 27, 2019	52.73	53.02	52.18	52.61	805,576	-0.17(-0.33%)
Mar 26, 2019	52.28	52.80	52.03	52.79	903,371	+0.98(+1.89%)
Mar 25, 2019	52.41	52.42	51.71	51.81	1,001,634	-0.54(-1.03%)
Mar 22, 2019	52.54	52.89	52.30	52.35	1,415,124	-0.32(-0.61%)
Mar 21, 2019	51.77	52.98	51.77	52.67	1,157,532	+0.62(+1.20%)
Mar 20, 2019	52.45	52.55	51.56	52.05	1,515,951	-0.39(-0.75%)
Mar 19, 2019	52.67	52.70	52.21	52.44	1,607,480	+0.12(+0.23%)
Mar 18, 2019	52.01	52.35	51.73	52.32	1,820,283	+0.46(+0.88%)
Mar 15, 2019	51.75	51.90	51.41	51.86	1,930,697	+0.29(+0.57%)
Mar 14, 2019	51.32	51.61	51.19	51.57	1,395,665	+0.22(+0.43%)
Mar 13, 2019	51.31	51.57	51.14	51.35	2,211,246	+0.31(+0.61%)
Mar 12, 2019	50.72	51.10	50.53	51.04	1,921,274	+0.43(+0.85%)
Mar 11, 2019	49.11	50.76	49.03	50.61	2,469,032	+1.74(+3.56%)
Mar 08, 2019	48.15	48.89	48.12	48.87	1,102,725	+0.48(+0.98%)
Mar 07, 2019	48.35	48.56	47.83	48.39	853,745	+0.05(+0.09%)
Mar 06, 2019	48.68	48.73	48.21	48.34	644,206	-0.35(-0.72%)
Mar 05, 2019	48.75	48.90	48.54	48.69	1,095,118	-0.07(-0.15%)
Mar 04, 2019	49.24	49.36	48.26	48.76	1,558,738	-0.28(-0.58%)
Mar 01, 2019	48.83	49.05	48.21	49.05	735,550	+0.60(+1.25%)
Feb 28, 2019	48.20	48.84	48.20	48.44	1,576,290	+0.12(+0.25%)
Feb 27, 2019	48.20	48.49	48.19	48.32	1,545,219	-0.05(-0.09%)
Feb 26, 2019	48.98	49.01	48.32	48.37	1,367,963	-0.60(-1.23%)
Feb 25, 2019	49.74	49.90	48.96	48.98	720,684	-0.61(-1.24%)
Feb 22, 2019	49.31	49.78	49.26	49.59	1,198,966	+0.41(+0.84%)
Feb 21, 2019	49.33	49.38	48.75	49.18	745,331	-0.09(-0.19%)
Feb 20, 2019	49.76	49.87	48.99	49.27	1,208,775	-0.27(-0.54%)
Feb 19, 2019	49.19	49.53	48.86	49.53	710,091	+0.23(+0.46%)
Feb 15, 2019	49.07	49.55	49.07	49.31	1,194,819	+0.49(+1.01%)
Feb 14, 2019	48.86	49.15	48.69	48.81	1,363,484	-0.18(-0.37%)
Feb 13, 2019	49.30	49.41	48.83	48.99	1,027,188	-0.16(-0.34%)
Feb 12, 2019	48.99	49.20	48.72	49.16	920,514	+0.37(+0.77%)
Feb 11, 2019	49.73	49.95	48.71	48.78	1,535,270	-0.90(-1.82%)
Feb 08, 2019	49.10	49.70	49.00	49.69	1,042,690	+0.29(+0.59%)
Feb 07, 2019	48.47	49.44	48.11	49.40	1,392,438	+0.73(+1.50%)
Feb 06, 2019	48.32	48.73	47.85	48.67	1,187,739	+0.38(+0.79%)
Feb 05, 2019	47.97	48.30	47.40	48.28	1,155,045	+0.32(+0.67%)
Feb 04, 2019	47.45	48.13	46.78	47.96	1,430,660	+0.89(+1.88%)
Feb 01, 2019	47.64	48.36	46.58	47.08	2,339,067	+2.24(+5.01%)
Jan 31, 2019	44.04	44.97	43.86	44.83	1,568,987	+0.78(+1.76%)
Jan 30, 2019	44.08	44.29	43.75	44.06	890,869	+0.26(+0.60%)
Jan 29, 2019	43.59	44.05	43.42	43.79	763,724	+0.21(+0.48%)
Jan 28, 2019	43.88	44.03	43.51	43.58	1,167,236	-0.54(-1.22%)
Jan 25, 2019	43.48	44.25	43.46	44.12	945,708	+0.81(+1.88%)
Jan 24, 2019	43.40	43.68	43.14	43.31	862,198	+0.03(+0.06%)
Jan 23, 2019	43.21	43.94	43.05	43.28	778,966	+0.29(+0.68%)
Jan 22, 2019	43.19	43.53	42.82	42.99	692,626	-0.44(-1.01%)
Jan 18, 2019	43.71	43.94	43.27	43.43	904,285	+0.05(+0.11%)
Jan 17, 2019	42.84	43.65	42.75	43.38	717,951	+0.40(+0.93%)
Jan 16, 2019	42.79	43.24	42.60	42.98	801,595	+0.39(+0.92%)
Jan 15, 2019	42.34	42.85	42.33	42.59	805,192	+0.25(+0.58%)
Jan 14, 2019	42.20	42.52	41.89	42.34	1,971,715	-0.27(-0.64%)
Jan 11, 2019	41.83	42.64	41.65	42.62	1,078,852	+0.88(+2.10%)
Jan 10, 2019	41.36	41.93	41.22	41.74	1,661,361	+0.16(+0.37%)
Jan 09, 2019	42.07	42.30	41.45	41.58	1,463,136	-0.30(-0.72%)
Jan 08, 2019	41.85	41.93	41.31	41.89	1,208,676	+0.27(+0.66%)
Jan 07, 2019	41.77	41.94	41.32	41.61	1,573,697	-0.15(-0.35%)
Jan 04, 2019	40.77	42.05	40.77	41.76	1,720,575	+1.63(+4.07%)
Jan 03, 2019	40.06	40.88	39.85	40.12	1,124,879	-0.33(-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.