Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.60	46.81	45.16	45.85	331,100	-0.02(-0.04%)
Mar 28, 2019	45.12	46.15	44.82	45.87	319,880	+0.45(+0.99%)
Mar 27, 2019	46.24	46.75	45.06	45.42	407,916	-0.88(-1.90%)
Mar 26, 2019	46.16	47.30	45.81	46.30	443,448	+1.16(+2.57%)
Mar 25, 2019	43.79	45.28	43.31	45.14	400,316	+1.11(+2.52%)
Mar 22, 2019	46.10	46.12	43.85	44.03	521,600	-2.93(-6.24%)
Mar 21, 2019	45.77	47.02	45.41	46.96	342,072	+1.06(+2.31%)
Mar 20, 2019	45.43	46.80	45.17	45.90	351,318	+0.44(+0.97%)
Mar 19, 2019	46.00	46.00	44.94	45.46	377,502	-0.05(-0.11%)
Mar 18, 2019	43.84	46.02	43.84	45.51	554,829	+1.74(+3.98%)
Mar 15, 2019	43.25	44.36	43.10	43.77	928,300	+0.45(+1.04%)
Mar 14, 2019	42.30	43.45	41.95	43.32	365,026	+0.96(+2.27%)
Mar 13, 2019	41.78	42.49	41.44	42.36	393,546	+1.12(+2.72%)
Mar 12, 2019	40.50	41.38	40.39	41.24	698,725	+1.06(+2.64%)
Mar 11, 2019	39.57	40.45	39.37	40.18	676,924	+1.05(+2.68%)
Mar 08, 2019	39.03	39.72	38.26	39.13	293,600	-0.77(-1.93%)
Mar 07, 2019	40.78	40.78	39.85	39.90	392,900	-0.85(-2.09%)
Mar 06, 2019	42.25	42.53	40.66	40.75	350,165	-1.68(-3.96%)
Mar 05, 2019	41.73	42.68	41.47	42.43	444,252	+0.83(+2.00%)
Mar 04, 2019	42.62	42.78	40.16	41.60	772,232	-0.77(-1.82%)
Mar 01, 2019	42.85	43.41	42.13	42.37	686,300	-0.24(-0.56%)
Feb 28, 2019	43.66	43.85	42.14	42.61	954,163	-0.74(-1.71%)
Feb 27, 2019	38.85	44.06	38.80	43.35	1,650,624	+6.48(+17.58%)
Feb 26, 2019	37.51	38.02	36.83	36.87	550,336	-0.64(-1.71%)
Feb 25, 2019	37.20	38.14	37.20	37.51	361,194	+0.13(+0.35%)
Feb 22, 2019	37.79	37.95	37.11	37.38	282,000	+0.04(+0.11%)
Feb 21, 2019	38.61	38.61	36.92	37.34	307,806	-1.51(-3.89%)
Feb 20, 2019	38.99	39.61	38.69	38.85	649,826	+0.01(+0.03%)
Feb 19, 2019	38.74	39.44	38.44	38.84	423,840	-0.26(-0.66%)
Feb 15, 2019	37.80	39.17	37.75	39.10	374,600	+1.78(+4.77%)
Feb 14, 2019	37.28	37.69	36.99	37.32	346,123	-0.16(-0.43%)
Feb 13, 2019	37.24	37.70	36.96	37.48	471,375	+0.33(+0.89%)
Feb 12, 2019	37.17	37.63	36.85	37.15	223,390	+0.51(+1.39%)
Feb 11, 2019	35.50	36.70	35.38	36.64	383,908	+0.85(+2.37%)
Feb 08, 2019	35.49	35.79	34.99	35.79	515,100	+0.12(+0.34%)
Feb 07, 2019	36.93	37.55	35.23	35.67	451,110	-1.58(-4.24%)
Feb 06, 2019	37.00	37.49	36.69	37.25	546,615	+0.06(+0.16%)
Feb 05, 2019	37.53	37.96	37.00	37.19	368,224	-0.42(-1.12%)
Feb 04, 2019	37.50	37.80	37.01	37.61	625,249	-0.25(-0.66%)
Feb 01, 2019	37.66	38.47	37.31	37.86	7,447,800	+0.42(+1.12%)
Jan 31, 2019	37.75	38.36	37.11	37.44	676,888	-0.32(-0.85%)
Jan 30, 2019	36.73	38.17	36.68	37.76	1,189,632	+1.70(+4.71%)
Jan 29, 2019	36.65	36.79	36.03	36.06	293,644	-0.22(-0.61%)
Jan 28, 2019	37.00	37.06	35.85	36.28	602,549	-1.38(-3.66%)
Jan 25, 2019	37.12	38.04	37.07	37.66	381,600	+0.96(+2.62%)
Jan 24, 2019	35.93	37.00	35.43	36.70	497,386	+0.78(+2.17%)
Jan 23, 2019	38.07	38.07	35.86	35.92	422,184	-1.95(-5.15%)
Jan 22, 2019	37.76	38.42	37.03	37.87	754,899	-0.44(-1.15%)
Jan 18, 2019	37.48	38.41	36.95	38.31	464,300	+1.41(+3.82%)
Jan 17, 2019	36.48	36.92	35.97	36.90	605,806	-0.11(-0.30%)
Jan 16, 2019	37.35	38.00	36.80	37.01	552,589	-0.31(-0.83%)
Jan 15, 2019	37.86	38.11	36.54	37.32	395,242	-0.27(-0.72%)
Jan 14, 2019	37.26	37.98	36.75	37.59	953,386	-0.31(-0.82%)
Jan 11, 2019	36.82	38.06	36.56	37.90	486,900	+0.66(+1.77%)
Jan 10, 2019	35.99	37.33	35.73	37.24	807,706	+0.80(+2.20%)
Jan 09, 2019	35.98	36.67	35.55	36.44	598,606	+0.96(+2.71%)
Jan 08, 2019	36.11	36.47	35.20	35.48	874,239	-0.20(-0.56%)
Jan 07, 2019	34.03	36.09	33.25	35.68	834,970	+1.74(+5.13%)
Jan 04, 2019	31.90	34.06	31.66	33.94	743,500	+2.75(+8.82%)
Jan 03, 2019	31.00	31.93	30.33	31.19	366,936	+0.26(+0.84%)

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.