Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	51.81	52.07	51.65	51.72	1,477,247	-0.06(-0.12%)
Mar 28, 2019	51.31	51.85	51.22	51.78	1,093,358	+0.58(+1.14%)
Mar 27, 2019	51.66	51.76	50.99	51.19	1,327,127	-0.35(-0.68%)
Mar 26, 2019	51.26	51.60	51.09	51.55	1,214,631	+0.56(+1.10%)
Mar 25, 2019	51.26	51.37	50.91	50.99	1,435,342	-0.25(-0.49%)
Mar 22, 2019	51.95	52.23	51.16	51.24	1,310,979	-0.57(-1.10%)
Mar 21, 2019	50.99	51.98	50.91	51.81	1,399,838	+0.78(+1.53%)
Mar 20, 2019	50.94	51.36	50.54	51.02	1,065,103	-0.02(-0.05%)
Mar 19, 2019	51.47	51.62	50.82	51.05	1,146,163	-0.19(-0.37%)
Mar 18, 2019	51.72	51.84	50.99	51.24	1,194,344	-0.36(-0.70%)
Mar 15, 2019	52.50	52.71	51.52	51.60	2,313,546	-0.90(-1.71%)
Mar 14, 2019	53.13	53.13	52.46	52.50	1,499,476	-0.48(-0.90%)
Mar 13, 2019	53.06	53.46	52.93	52.97	803,462	-0.03(-0.06%)
Mar 12, 2019	52.72	53.23	52.72	53.00	764,615	+0.44(+0.83%)
Mar 11, 2019	52.04	52.58	51.78	52.57	625,228	+0.70(+1.35%)
Mar 08, 2019	51.67	52.15	51.55	51.87	757,793	+0.04(+0.07%)
Mar 07, 2019	52.17	52.37	51.52	51.83	1,027,781	-0.30(-0.57%)
Mar 06, 2019	52.18	52.64	52.08	52.13	746,309	+0.07(+0.13%)
Mar 05, 2019	51.72	52.22	51.65	52.06	554,788	+0.23(+0.44%)
Mar 04, 2019	51.52	51.87	51.12	51.83	1,025,209	+0.58(+1.14%)
Mar 01, 2019	51.65	51.74	50.76	51.25	1,469,032	-0.37(-0.71%)
Feb 28, 2019	51.22	52.46	51.19	51.62	1,986,838	+0.33(+0.64%)
Feb 27, 2019	51.56	51.69	50.85	51.29	1,283,621	-0.54(-1.04%)
Feb 26, 2019	52.47	52.47	51.78	51.82	958,725	-0.51(-0.98%)
Feb 25, 2019	53.02	53.10	52.30	52.34	791,326	-0.49(-0.93%)
Feb 22, 2019	52.72	53.16	52.46	52.83	698,197	+0.36(+0.69%)
Feb 21, 2019	51.99	52.54	51.65	52.47	682,753	+0.34(+0.65%)
Feb 20, 2019	52.73	52.73	51.93	52.13	1,335,429	-0.62(-1.18%)
Feb 19, 2019	52.80	52.94	52.59	52.75	1,385,559	-0.01(-0.01%)
Feb 15, 2019	52.71	52.79	52.44	52.76	1,888,811	+0.41(+0.78%)
Feb 14, 2019	52.73	52.80	52.19	52.35	1,067,805	-0.48(-0.90%)
Feb 13, 2019	52.54	52.97	52.30	52.83	1,535,978	+0.22(+0.42%)
Feb 12, 2019	52.77	53.74	52.43	52.60	2,659,375	-1.13(-2.10%)
Feb 11, 2019	53.66	53.81	53.31	53.73	2,046,800	+0.13(+0.24%)
Feb 08, 2019	53.46	54.09	53.31	53.60	1,789,963	+0.04(+0.07%)
Feb 07, 2019	53.29	53.81	53.00	53.56	1,795,820	+0.07(+0.13%)
Feb 06, 2019	54.02	54.02	53.40	53.49	1,027,401	-0.57(-1.05%)
Feb 05, 2019	53.82	54.09	53.48	54.06	2,072,796	+0.22(+0.41%)
Feb 04, 2019	53.29	53.85	52.77	53.84	1,220,755	+0.50(+0.93%)
Feb 01, 2019	53.67	53.77	52.28	53.34	1,959,100	-0.27(-0.50%)
Jan 31, 2019	52.59	53.72	52.31	53.61	2,646,230	+0.89(+1.69%)
Jan 30, 2019	51.65	53.03	51.65	52.72	1,490,109	+0.79(+1.52%)
Jan 29, 2019	51.42	51.95	51.31	51.93	902,130	+0.45(+0.88%)
Jan 28, 2019	50.53	51.55	50.39	51.48	1,206,043	+0.71(+1.40%)
Jan 25, 2019	50.07	50.77	49.91	50.76	1,175,877	+0.87(+1.74%)
Jan 24, 2019	49.81	50.04	49.12	49.90	1,290,606	+0.08(+0.15%)
Jan 23, 2019	50.19	50.25	49.57	49.82	1,130,960	-0.33(-0.67%)
Jan 22, 2019	50.34	50.49	49.53	50.16	1,289,699	-0.24(-0.48%)
Jan 18, 2019	49.73	50.42	49.56	50.40	1,139,591	+0.77(+1.54%)
Jan 17, 2019	49.31	49.81	49.27	49.63	943,848	+0.16(+0.32%)
Jan 16, 2019	48.89	49.59	48.89	49.47	1,099,574	+0.56(+1.15%)
Jan 15, 2019	48.65	49.00	48.52	48.91	935,144	+0.31(+0.64%)
Jan 14, 2019	49.24	49.37	48.52	48.60	1,276,910	-0.85(-1.72%)
Jan 11, 2019	49.14	49.50	48.82	49.45	897,209	+0.08(+0.17%)
Jan 10, 2019	48.52	49.53	48.31	49.37	1,630,211	+0.70(+1.44%)
Jan 09, 2019	48.72	48.97	48.21	48.67	1,466,775	+0.07(+0.14%)
Jan 08, 2019	47.54	48.66	47.46	48.60	1,176,701	+1.25(+2.63%)
Jan 07, 2019	46.66	47.70	46.56	47.35	1,162,953	+0.89(+1.91%)
Jan 04, 2019	45.99	46.79	45.87	46.47	812,112	+0.77(+1.68%)
Jan 03, 2019	45.84	46.57	45.51	45.70	1,226,791	-0.12(-0.27%)

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.