Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.56	46.64	45.90	46.58	2,255,030	+0.23(+0.49%)
Mar 28, 2019	46.23	46.65	45.97	46.35	796,088	+0.20(+0.44%)
Mar 27, 2019	46.30	46.58	45.76	46.15	1,353,220	-0.23(-0.51%)
Mar 26, 2019	46.49	46.62	46.06	46.38	885,155	+0.13(+0.28%)
Mar 25, 2019	46.17	46.36	45.70	46.25	1,300,646	+0.08(+0.18%)
Mar 22, 2019	46.65	46.94	46.06	46.17	1,071,404	-0.73(-1.56%)
Mar 21, 2019	45.90	47.01	45.89	46.90	1,203,977	+0.93(+2.02%)
Mar 20, 2019	46.35	46.38	45.94	45.97	1,226,068	-0.39(-0.85%)
Mar 19, 2019	46.39	46.63	46.23	46.36	1,408,569	-0.06(-0.12%)
Mar 18, 2019	46.77	47.10	45.88	46.42	2,575,530	+0.39(+0.86%)
Mar 15, 2019	46.03	46.51	45.75	46.02	2,359,010	-0.09(-0.20%)
Mar 14, 2019	46.48	46.48	46.00	46.12	893,546	-0.35(-0.75%)
Mar 13, 2019	46.27	46.59	46.08	46.47	1,287,507	+0.25(+0.55%)
Mar 12, 2019	46.41	46.77	46.17	46.21	1,437,306	-0.18(-0.38%)
Mar 11, 2019	45.72	46.55	45.47	46.39	1,501,548	+0.86(+1.89%)
Mar 08, 2019	45.09	45.55	44.53	45.53	1,701,554	+0.32(+0.70%)
Mar 07, 2019	44.70	45.30	44.42	45.21	1,799,254	+0.44(+0.98%)
Mar 06, 2019	45.87	45.99	44.67	44.77	2,139,139	-1.13(-2.47%)
Mar 05, 2019	46.06	46.06	45.57	45.90	2,205,536	+0.25(+0.55%)
Mar 04, 2019	46.14	47.05	45.11	45.65	3,707,162	-0.41(-0.90%)
Mar 01, 2019	44.06	46.36	43.01	46.06	10,651,010	+6.91(+17.65%)
Feb 28, 2019	38.68	39.35	38.60	39.15	2,521,122	+0.49(+1.26%)
Feb 27, 2019	38.44	38.84	38.31	38.66	2,546,796	+0.02(+0.05%)
Feb 26, 2019	38.97	39.01	38.51	38.65	2,032,719	-0.30(-0.77%)
Feb 25, 2019	39.49	39.49	38.94	38.95	1,805,564	-0.08(-0.22%)
Feb 22, 2019	39.36	39.57	38.98	39.03	3,130,805	-0.12(-0.31%)
Feb 21, 2019	39.96	40.09	38.91	39.15	3,272,140	-0.87(-2.18%)
Feb 20, 2019	39.87	40.32	39.53	40.02	3,063,870	-1.08(-2.62%)
Feb 19, 2019	41.02	41.25	40.65	41.10	2,186,814	+0.24(+0.60%)
Feb 15, 2019	41.18	41.18	40.83	40.86	1,958,286	-0.09(-0.23%)
Feb 14, 2019	40.88	41.07	40.74	40.95	1,219,443	-0.18(-0.43%)
Feb 13, 2019	40.48	41.40	40.42	41.13	2,111,969	+0.83(+2.07%)
Feb 12, 2019	40.45	40.72	40.22	40.30	2,846,078	+0.01(+0.02%)
Feb 11, 2019	39.99	40.31	39.78	40.29	1,169,083	+0.33(+0.82%)
Feb 08, 2019	40.00	40.18	39.55	39.96	1,016,154	-0.23(-0.56%)
Feb 07, 2019	40.28	40.47	39.96	40.18	1,412,837	-0.38(-0.95%)
Feb 06, 2019	40.57	40.79	40.38	40.57	973,365	+0.07(+0.16%)
Feb 05, 2019	40.26	40.82	40.17	40.50	2,286,618	+0.38(+0.96%)
Feb 04, 2019	39.63	40.44	39.46	40.12	2,458,400	+0.66(+1.66%)
Feb 01, 2019	39.52	39.78	39.15	39.46	1,724,700	+0.13(+0.33%)
Jan 31, 2019	38.94	39.35	38.81	39.33	1,538,172	+0.36(+0.91%)
Jan 30, 2019	38.54	39.11	38.28	38.97	1,593,488	+0.46(+1.19%)
Jan 29, 2019	38.18	38.72	38.06	38.51	2,150,833	+0.60(+1.58%)
Jan 28, 2019	38.51	38.70	37.75	37.91	1,775,270	-0.91(-2.34%)
Jan 25, 2019	38.29	38.97	38.20	38.82	1,892,903	+0.77(+2.02%)
Jan 24, 2019	38.37	38.48	37.98	38.06	1,455,355	-0.40(-1.05%)
Jan 23, 2019	38.32	38.64	38.12	38.46	2,609,573	+0.24(+0.64%)
Jan 22, 2019	38.28	38.28	37.79	38.21	1,720,489	-0.07(-0.17%)
Jan 18, 2019	38.00	38.39	37.53	38.28	1,992,737	+0.54(+1.44%)
Jan 17, 2019	37.48	38.03	37.19	37.74	1,288,657	+0.09(+0.25%)
Jan 16, 2019	37.33	38.02	37.11	37.64	1,544,879	+0.32(+0.85%)
Jan 15, 2019	37.61	37.69	37.21	37.32	2,140,450	-0.24(-0.65%)
Jan 14, 2019	37.82	37.99	37.40	37.57	2,266,310	-0.60(-1.57%)
Jan 11, 2019	37.33	38.26	37.17	38.17	2,201,685	+0.63(+1.67%)
Jan 10, 2019	37.01	37.62	36.72	37.54	2,019,301	+0.37(+0.98%)
Jan 09, 2019	37.03	37.85	37.03	37.17	2,905,014	+0.20(+0.53%)
Jan 08, 2019	37.74	38.06	36.86	36.98	2,429,347	-0.25(-0.68%)
Jan 07, 2019	36.56	37.60	36.55	37.23	2,520,178	+0.66(+1.79%)
Jan 04, 2019	35.63	37.15	35.63	36.57	2,973,481	+1.03(+2.90%)
Jan 03, 2019	35.61	36.14	35.20	35.54	2,540,802	+0.02(+0.05%)

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.