Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.77	52.89	52.40	52.78	935,100	+0.13(+0.25%)
Mar 28, 2019	52.71	53.05	52.48	52.65	757,620	+0.06(+0.11%)
Mar 27, 2019	52.56	52.78	52.11	52.59	620,712	-0.13(-0.25%)
Mar 26, 2019	52.54	53.10	52.45	52.72	953,251	+0.43(+0.82%)
Mar 25, 2019	51.65	52.44	51.59	52.29	949,188	+0.55(+1.06%)
Mar 22, 2019	51.19	52.02	51.19	51.74	1,263,100	+0.38(+0.74%)
Mar 21, 2019	50.50	51.45	50.45	51.36	1,239,537	+0.73(+1.44%)
Mar 20, 2019	51.30	51.37	50.59	50.63	1,297,255	-0.65(-1.27%)
Mar 19, 2019	51.25	51.55	50.95	51.28	1,078,778	+0.23(+0.45%)
Mar 18, 2019	50.72	51.10	50.57	51.05	891,635	+0.35(+0.69%)
Mar 15, 2019	50.15	50.75	49.99	50.70	2,648,400	+0.51(+1.02%)
Mar 14, 2019	50.14	50.32	49.91	50.19	1,118,461	+0.02(+0.04%)
Mar 13, 2019	50.68	50.68	50.15	50.17	904,741	-0.31(-0.61%)
Mar 12, 2019	50.28	50.72	50.03	50.48	1,045,658	+0.21(+0.42%)
Mar 11, 2019	49.84	50.27	49.35	50.27	1,333,310	+0.35(+0.70%)
Mar 08, 2019	49.75	50.34	49.32	49.92	1,717,400	+0.15(+0.30%)
Mar 07, 2019	48.91	50.00	48.85	49.77	2,746,848	+0.92(+1.88%)
Mar 06, 2019	50.84	51.13	47.21	48.85	3,972,910	-2.64(-5.13%)
Mar 05, 2019	51.21	52.19	50.66	51.49	2,992,562	+0.52(+1.02%)
Mar 04, 2019	50.17	51.06	50.13	50.97	1,766,440	+1.15(+2.31%)
Mar 01, 2019	49.71	49.86	49.33	49.82	966,300	+0.33(+0.67%)
Feb 28, 2019	49.15	49.55	48.85	49.49	1,752,754	+0.42(+0.86%)
Feb 27, 2019	49.16	49.26	48.67	49.07	1,263,906	-0.12(-0.24%)
Feb 26, 2019	48.58	49.50	48.47	49.19	1,631,910	+0.64(+1.32%)
Feb 25, 2019	49.13	49.16	48.37	48.55	771,036	-0.29(-0.59%)
Feb 22, 2019	48.27	48.84	48.05	48.84	731,300	+0.43(+0.89%)
Feb 21, 2019	48.10	48.62	47.86	48.41	712,835	+0.17(+0.35%)
Feb 20, 2019	48.35	48.78	48.16	48.24	703,513	-0.12(-0.25%)
Feb 19, 2019	48.96	48.96	48.33	48.36	935,233	-0.57(-1.16%)
Feb 15, 2019	48.47	48.93	48.24	48.93	1,511,200	+0.81(+1.68%)
Feb 14, 2019	48.28	48.40	47.86	48.12	740,163	-0.45(-0.93%)
Feb 13, 2019	48.55	48.90	48.39	48.57	702,499	+0.23(+0.48%)
Feb 12, 2019	48.22	48.48	47.95	48.34	631,756	+0.12(+0.25%)
Feb 11, 2019	48.18	48.59	47.98	48.22	801,276	+0.10(+0.21%)
Feb 08, 2019	48.00	48.12	47.77	48.12	961,300	+0.01(+0.02%)
Feb 07, 2019	47.51	48.11	47.24	48.11	855,548	+0.56(+1.18%)
Feb 06, 2019	47.65	47.87	47.27	47.55	734,617	-0.08(-0.17%)
Feb 05, 2019	47.52	47.84	47.17	47.63	712,137	+0.22(+0.46%)
Feb 04, 2019	47.66	47.66	46.91	47.41	562,895	-0.14(-0.29%)
Feb 01, 2019	47.39	47.60	46.78	47.55	1,255,700	+0.30(+0.63%)
Jan 31, 2019	46.71	47.28	46.13	47.25	1,307,232	+0.72(+1.55%)
Jan 30, 2019	45.92	46.74	45.92	46.53	691,289	+0.78(+1.70%)
Jan 29, 2019	45.41	45.97	45.41	45.75	745,662	+0.34(+0.75%)
Jan 28, 2019	45.33	45.50	45.00	45.41	722,743	-0.09(-0.20%)
Jan 25, 2019	45.97	46.17	45.29	45.50	1,557,400	-0.11(-0.24%)
Jan 24, 2019	46.42	46.42	45.44	45.61	1,490,069	-1.04(-2.23%)
Jan 23, 2019	46.04	46.67	45.87	46.65	2,408,221	+0.81(+1.77%)
Jan 22, 2019	45.91	45.91	45.23	45.84	2,265,496	-0.07(-0.15%)
Jan 18, 2019	45.50	46.26	45.39	45.91	3,516,200	+0.46(+1.01%)
Jan 17, 2019	45.32	45.52	45.17	45.45	2,226,595	+0.09(+0.20%)
Jan 16, 2019	46.05	46.12	45.07	45.36	2,039,878	-0.64(-1.39%)
Jan 15, 2019	45.65	46.17	45.45	46.00	1,261,763	+0.48(+1.05%)
Jan 14, 2019	46.51	46.64	45.13	45.52	1,965,690	-1.34(-2.86%)
Jan 11, 2019	46.97	47.07	46.23	46.86	1,470,500	-0.03(-0.06%)
Jan 10, 2019	46.43	47.07	46.17	46.89	946,625	+0.44(+0.95%)
Jan 09, 2019	46.15	46.99	45.76	46.45	2,045,536	-0.54(-1.15%)
Jan 08, 2019	47.23	47.62	46.58	46.99	2,127,672	+0.14(+0.30%)
Jan 07, 2019	46.93	47.02	46.47	46.85	1,008,830	-0.21(-0.45%)
Jan 04, 2019	45.59	47.07	45.54	47.06	1,830,200	+1.71(+3.77%)
Jan 03, 2019	45.73	46.17	44.57	45.35	1,582,712	-0.72(-1.56%)

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.