Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.81	43.95	42.19	42.31	1,621,815	-1.00(-2.30%)
Mar 28, 2019	41.66	43.42	41.66	43.30	1,289,202	+1.34(+3.19%)
Mar 27, 2019	42.21	42.70	41.49	41.96	984,586	-0.40(-0.93%)
Mar 26, 2019	42.56	43.01	42.26	42.36	1,004,476	+0.49(+1.18%)
Mar 25, 2019	41.19	42.00	40.90	41.86	923,568	+0.38(+0.92%)
Mar 22, 2019	42.55	42.55	41.29	41.48	926,414	-1.55(-3.59%)
Mar 21, 2019	42.89	43.23	42.55	43.03	795,438	+0.11(+0.25%)
Mar 20, 2019	42.31	43.40	42.04	42.92	1,556,352	+0.59(+1.38%)
Mar 19, 2019	43.07	43.48	42.11	42.34	1,475,153	-0.51(-1.19%)
Mar 18, 2019	41.70	42.96	41.50	42.85	1,278,925	+1.31(+3.15%)
Mar 15, 2019	40.97	41.80	40.92	41.54	3,820,965	-0.55(-1.30%)
Mar 14, 2019	42.05	42.40	41.81	42.08	1,191,445	+0.07(+0.16%)
Mar 13, 2019	42.50	42.91	41.61	42.02	1,547,170	-0.01(-0.02%)
Mar 12, 2019	41.62	42.35	41.28	42.02	1,487,368	+0.70(+1.70%)
Mar 11, 2019	40.52	41.51	40.39	41.32	1,372,830	+1.11(+2.76%)
Mar 08, 2019	40.52	41.00	39.91	40.21	1,815,398	-1.33(-3.21%)
Mar 07, 2019	41.41	41.62	40.78	41.54	2,304,625	+0.30(+0.72%)
Mar 06, 2019	40.97	41.38	40.58	41.25	2,376,947	+0.10(+0.24%)
Mar 05, 2019	41.38	41.44	40.78	41.15	988,603	-0.20(-0.48%)
Mar 04, 2019	41.84	42.05	40.68	41.35	2,011,134	-0.49(-1.18%)
Mar 01, 2019	41.46	41.85	41.17	41.84	1,580,577	+0.57(+1.38%)
Feb 28, 2019	41.27	41.33	39.59	41.27	2,355,743	+0.04(+0.09%)
Feb 27, 2019	41.19	41.92	40.97	41.23	992,153	+0.22(+0.54%)
Feb 26, 2019	41.81	42.16	40.97	41.01	1,407,898	-0.76(-1.82%)
Feb 25, 2019	41.50	42.08	41.44	41.77	2,390,700	-0.12(-0.29%)
Feb 22, 2019	42.78	42.82	41.64	41.89	2,038,005	-0.41(-0.97%)
Feb 21, 2019	43.36	43.36	42.03	42.31	1,823,445	-1.15(-2.65%)
Feb 20, 2019	44.25	44.54	43.36	43.45	1,839,519	-0.75(-1.69%)
Feb 19, 2019	43.33	44.50	43.33	44.20	1,625,590	+0.49(+1.13%)
Feb 15, 2019	43.98	44.24	43.17	43.71	1,791,890	+0.32(+0.74%)
Feb 14, 2019	42.89	43.65	42.64	43.39	875,348	+0.37(+0.85%)
Feb 13, 2019	42.98	43.77	42.91	43.02	1,180,015	+0.34(+0.80%)
Feb 12, 2019	43.17	43.63	42.57	42.68	1,410,510	+0.28(+0.66%)
Feb 11, 2019	41.80	42.50	41.59	42.40	2,281,990	+0.18(+0.43%)
Feb 08, 2019	42.25	42.51	41.51	42.21	1,162,417	-0.24(-0.56%)
Feb 07, 2019	42.87	43.00	41.67	42.45	1,484,794	-0.51(-1.19%)
Feb 06, 2019	42.22	43.02	42.15	42.96	1,707,706	+0.50(+1.17%)
Feb 05, 2019	42.94	43.23	42.32	42.46	1,403,616	-0.47(-1.10%)
Feb 04, 2019	42.11	43.10	41.96	42.94	1,547,138	+0.41(+0.97%)
Feb 01, 2019	42.32	42.84	41.75	42.52	1,996,628	+0.42(+1.00%)
Jan 31, 2019	43.61	43.82	41.55	42.10	2,898,095	-0.63(-1.48%)
Jan 30, 2019	41.11	43.25	39.79	42.73	3,772,587	+2.23(+5.51%)
Jan 29, 2019	40.19	41.23	40.09	40.50	3,459,648	+1.09(+2.77%)
Jan 28, 2019	39.41	39.67	38.79	39.41	1,451,114	-0.76(-1.89%)
Jan 25, 2019	39.89	40.41	39.44	40.17	2,152,087	+0.64(+1.62%)
Jan 24, 2019	38.06	39.75	38.06	39.53	2,199,190	+1.42(+3.73%)
Jan 23, 2019	39.25	39.28	37.60	38.11	2,047,577	-1.00(-2.56%)
Jan 22, 2019	40.09	40.09	38.98	39.11	2,572,145	-1.60(-3.93%)
Jan 18, 2019	40.89	41.00	40.27	40.71	2,074,956	+0.42(+1.05%)
Jan 17, 2019	39.12	40.49	38.93	40.29	1,548,041	+0.51(+1.29%)
Jan 16, 2019	39.90	40.31	39.73	39.78	1,150,189	-0.37(-0.92%)
Jan 15, 2019	40.68	40.80	39.78	40.15	1,688,862	+0.12(+0.30%)
Jan 14, 2019	39.85	40.31	39.70	40.03	1,928,362	-0.15(-0.37%)
Jan 11, 2019	40.05	40.29	39.49	40.18	1,328,115	-0.41(-1.00%)
Jan 10, 2019	39.73	41.08	39.61	40.58	1,963,881	+0.35(+0.86%)
Jan 09, 2019	39.03	40.49	38.46	40.24	2,420,422	+1.89(+4.92%)
Jan 08, 2019	38.87	38.89	38.18	38.35	2,320,810	+0.25(+0.65%)
Jan 07, 2019	37.01	38.27	36.77	38.10	1,822,519	+1.26(+3.41%)
Jan 04, 2019	36.81	37.17	35.45	36.85	3,077,925	+0.71(+1.96%)
Jan 03, 2019	36.17	36.68	34.66	36.14	3,154,977	+0.01(+0.02%)

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.