Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	55.81	55.89	55.64	55.81	2,828,229	+0.25(+0.44%)
Mar 28, 2019	55.43	55.57	55.23	55.56	3,518,155	+0.29(+0.53%)
Mar 27, 2019	55.66	55.71	55.10	55.27	5,143,511	-0.61(-1.10%)
Mar 26, 2019	56.11	56.21	55.70	55.88	2,823,240	-0.20(-0.36%)
Mar 25, 2019	56.02	56.27	55.89	56.08	4,490,644	+0.03(+0.05%)
Mar 22, 2019	56.81	56.93	56.06	56.06	5,946,086	-1.52(-2.64%)
Mar 21, 2019	57.16	57.62	57.16	57.58	3,790,434	+0.50(+0.88%)
Mar 20, 2019	56.89	57.45	56.61	57.07	4,556,534	+0.26(+0.45%)
Mar 19, 2019	56.90	57.04	56.72	56.82	2,532,284	-0.13(-0.23%)
Mar 18, 2019	56.72	56.96	56.67	56.95	2,619,919	+0.16(+0.29%)
Mar 15, 2019	56.38	56.82	56.38	56.78	3,240,937	+1.06(+1.91%)
Mar 14, 2019	55.81	55.85	55.64	55.72	1,749,581	-0.36(-0.64%)
Mar 13, 2019	56.07	56.22	55.89	56.08	5,488,639	-0.37(-0.65%)
Mar 12, 2019	56.38	56.58	56.33	56.44	3,945,802	+0.32(+0.57%)
Mar 11, 2019	55.57	56.13	55.57	56.12	1,873,097	+0.55(+0.99%)
Mar 08, 2019	55.30	55.59	55.19	55.57	4,515,426	-0.37(-0.65%)
Mar 07, 2019	56.58	56.59	55.88	55.94	4,060,382	-0.95(-1.67%)
Mar 06, 2019	57.11	57.11	56.79	56.89	7,832,153	-0.25(-0.43%)
Mar 05, 2019	56.99	57.27	56.91	57.14	2,315,559	-0.14(-0.24%)
Mar 04, 2019	57.46	57.51	56.79	57.27	3,371,319	-0.46(-0.79%)
Mar 01, 2019	57.99	58.11	57.52	57.73	4,999,994	+0.07(+0.13%)
Feb 28, 2019	57.83	57.86	57.61	57.66	4,672,178	-1.26(-2.14%)
Feb 27, 2019	59.01	59.06	58.62	58.92	2,403,316	-0.14(-0.23%)
Feb 26, 2019	58.89	59.25	58.87	59.06	3,083,665	-0.17(-0.29%)
Feb 25, 2019	59.25	59.60	59.16	59.23	4,178,097	+0.19(+0.33%)
Feb 22, 2019	58.76	59.06	58.72	59.04	2,353,709	+0.56(+0.95%)
Feb 21, 2019	58.51	58.55	58.26	58.48	1,939,552	-0.27(-0.47%)
Feb 20, 2019	58.70	59.00	58.60	58.76	4,602,166	+0.48(+0.82%)
Feb 19, 2019	57.77	58.47	57.77	58.28	2,319,909	+0.22(+0.38%)
Feb 15, 2019	57.94	58.08	57.85	58.06	2,019,415	-0.13(-0.22%)
Feb 14, 2019	58.04	58.38	57.92	58.19	2,857,094	+0.36(+0.62%)
Feb 13, 2019	58.01	58.13	57.70	57.83	4,350,068	-0.33(-0.57%)
Feb 12, 2019	57.99	58.34	57.98	58.16	3,840,760	+0.71(+1.23%)
Feb 11, 2019	57.56	57.61	57.34	57.46	3,814,728	+0.07(+0.13%)
Feb 08, 2019	57.34	57.43	57.04	57.38	2,372,712	-0.72(-1.24%)
Feb 07, 2019	58.14	58.28	57.57	58.11	4,071,108	-1.08(-1.83%)
Feb 06, 2019	59.51	59.68	59.02	59.19	4,502,598	-0.55(-0.92%)
Feb 05, 2019	59.11	59.89	59.05	59.74	3,942,480	+0.91(+1.54%)
Feb 04, 2019	58.57	59.17	58.42	58.83	2,800,113	+0.19(+0.33%)
Feb 01, 2019	58.68	58.71	58.43	58.64	2,201,142	-0.62(-1.05%)
Jan 31, 2019	59.01	59.36	58.98	59.26	3,855,125	-0.40(-0.68%)
Jan 30, 2019	58.85	59.87	58.59	59.66	6,626,977	+1.74(+3.00%)
Jan 29, 2019	58.08	58.13	57.74	57.92	2,992,325	+0.31(+0.54%)
Jan 28, 2019	57.36	57.63	57.25	57.61	4,188,618	-0.49(-0.85%)
Jan 25, 2019	57.85	58.20	57.85	58.11	6,492,686	+1.62(+2.87%)
Jan 24, 2019	56.17	56.57	56.17	56.49	2,815,959	+0.67(+1.20%)
Jan 23, 2019	55.77	55.93	55.36	55.82	2,175,409	+0.76(+1.38%)
Jan 22, 2019	55.19	55.29	54.88	55.06	3,573,974	-1.21(-2.15%)
Jan 18, 2019	56.29	56.47	56.22	56.27	2,735,728	+0.29(+0.52%)
Jan 17, 2019	55.43	56.22	55.38	55.97	4,650,785	+0.10(+0.18%)
Jan 16, 2019	55.58	56.00	55.52	55.87	5,128,584	+0.92(+1.68%)
Jan 15, 2019	54.92	55.23	54.85	54.95	3,153,577	+0.77(+1.42%)
Jan 14, 2019	53.98	54.34	53.95	54.18	1,745,922	-0.62(-1.14%)
Jan 11, 2019	54.68	54.89	54.58	54.80	2,743,373	-0.05(-0.08%)
Jan 10, 2019	54.35	54.91	54.34	54.85	2,675,985	+0.22(+0.40%)
Jan 09, 2019	54.41	54.90	54.35	54.63	4,712,967	+1.36(+2.54%)
Jan 08, 2019	53.21	53.38	52.93	53.27	3,729,071	-0.60(-1.12%)
Jan 07, 2019	53.67	54.15	53.52	53.88	4,276,492	+0.20(+0.38%)
Jan 04, 2019	52.87	53.77	52.78	53.68	4,774,583	+1.65(+3.17%)
Jan 03, 2019	52.45	52.46	51.88	52.03	3,852,130	-1.14(-2.15%)

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.