Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	38.15	38.65	37.98	38.38	7,767,900	+0.46(+1.21%)
Mar 28, 2019	37.64	37.95	37.41	37.92	4,708,811	+0.43(+1.15%)
Mar 27, 2019	37.85	38.09	37.31	37.49	4,763,625	-0.35(-0.92%)
Mar 26, 2019	38.07	38.60	37.74	37.84	7,302,504	+0.20(+0.53%)
Mar 25, 2019	37.30	37.82	37.10	37.64	8,377,955	+0.34(+0.91%)
Mar 22, 2019	38.10	38.13	37.28	37.30	6,679,900	-0.32(-0.85%)
Mar 21, 2019	37.71	38.26	37.62	37.62	8,094,259	-0.24(-0.63%)
Mar 20, 2019	38.11	38.27	37.63	37.86	9,626,787	-0.31(-0.81%)
Mar 19, 2019	38.12	38.53	37.61	38.17	10,570,113	+0.20(+0.53%)
Mar 18, 2019	40.00	40.00	37.69	37.97	19,132,288	-2.24(-5.57%)
Mar 15, 2019	40.11	40.67	40.07	40.21	9,811,700	+0.16(+0.40%)
Mar 14, 2019	40.19	40.23	39.88	40.05	6,345,712	-0.18(-0.45%)
Mar 13, 2019	40.42	40.77	40.13	40.23	6,060,477	-0.03(-0.07%)
Mar 12, 2019	39.99	40.39	39.85	40.26	3,474,191	+0.36(+0.90%)
Mar 11, 2019	39.72	39.98	39.51	39.90	4,579,987	+0.39(+0.99%)
Mar 08, 2019	39.33	39.56	38.98	39.51	4,583,100	-0.08(-0.20%)
Mar 07, 2019	39.75	39.91	39.36	39.59	4,793,405	-0.19(-0.48%)
Mar 06, 2019	40.25	40.27	39.65	39.78	3,914,206	-0.41(-1.02%)
Mar 05, 2019	40.31	40.48	40.02	40.19	4,268,687	-0.11(-0.27%)
Mar 04, 2019	40.93	41.00	39.67	40.30	7,911,499	-0.45(-1.10%)
Mar 01, 2019	40.48	40.90	40.14	40.75	5,828,000	+0.63(+1.57%)
Feb 28, 2019	39.88	40.32	39.76	40.12	5,797,281	+0.19(+0.48%)
Feb 27, 2019	39.64	40.12	39.60	39.93	5,260,191	+0.07(+0.18%)
Feb 26, 2019	40.00	40.00	39.55	39.86	4,397,267	-0.13(-0.33%)
Feb 25, 2019	40.65	40.75	39.99	39.99	12,138,565	-0.53(-1.31%)
Feb 22, 2019	40.27	40.81	40.17	40.52	9,321,400	+0.40(+1.00%)
Feb 21, 2019	39.94	40.22	39.83	40.12	8,416,991	+0.01(+0.02%)
Feb 20, 2019	39.86	40.30	39.61	40.11	7,687,455	+0.25(+0.63%)
Feb 19, 2019	40.03	40.19	39.79	39.86	4,050,673	-0.15(-0.37%)
Feb 15, 2019	40.32	40.32	39.70	40.01	10,376,200	+0.09(+0.23%)
Feb 14, 2019	39.50	40.07	39.36	39.92	5,203,278	+0.32(+0.81%)
Feb 13, 2019	40.11	40.24	39.39	39.60	6,236,563	-0.44(-1.10%)
Feb 12, 2019	39.50	40.33	39.42	40.04	7,507,285	+0.73(+1.86%)
Feb 11, 2019	39.31	39.59	39.10	39.31	5,533,722	+0.12(+0.31%)
Feb 08, 2019	38.44	39.23	38.39	39.19	6,419,600	+0.34(+0.88%)
Feb 07, 2019	38.39	39.09	38.15	38.85	9,183,525	+0.08(+0.21%)
Feb 06, 2019	37.30	39.02	37.25	38.77	11,375,090	+1.02(+2.70%)
Feb 05, 2019	38.07	38.14	37.58	37.75	10,492,814	-0.18(-0.47%)
Feb 04, 2019	37.84	38.05	37.59	37.93	6,778,857	+0.00(+0.00%)
Feb 01, 2019	38.15	38.38	37.71	37.93	6,005,100	-0.22(-0.58%)
Jan 31, 2019	37.47	38.24	37.40	38.15	10,806,105	+0.73(+1.95%)
Jan 30, 2019	37.15	37.62	37.00	37.42	13,212,455	+0.41(+1.11%)
Jan 29, 2019	36.83	37.11	36.59	37.01	8,032,691	+0.16(+0.43%)
Jan 28, 2019	37.20	37.20	36.68	36.85	5,259,010	-0.60(-1.60%)
Jan 25, 2019	37.41	37.70	37.30	37.45	3,919,100	+0.22(+0.59%)
Jan 24, 2019	37.27	37.54	37.15	37.23	5,939,707	+0.04(+0.11%)
Jan 23, 2019	37.46	37.61	36.69	37.19	3,862,688	-0.07(-0.19%)
Jan 22, 2019	37.14	37.52	36.92	37.26	5,865,945	-0.43(-1.14%)
Jan 18, 2019	37.13	37.77	36.67	37.69	9,464,700	+0.88(+2.39%)
Jan 17, 2019	36.55	37.24	36.42	36.81	6,405,165	+0.19(+0.52%)
Jan 16, 2019	36.74	36.87	36.47	36.62	5,553,374	-0.10(-0.27%)
Jan 15, 2019	35.42	36.89	35.41	36.72	10,873,414	+1.41(+3.99%)
Jan 14, 2019	35.27	35.56	35.08	35.31	3,817,445	-0.25(-0.70%)
Jan 11, 2019	35.64	35.77	35.19	35.56	5,494,500	-0.39(-1.08%)
Jan 10, 2019	35.68	35.99	35.37	35.95	5,073,470	+0.07(+0.20%)
Jan 09, 2019	35.67	36.33	35.52	35.88	7,518,121	+0.50(+1.41%)
Jan 08, 2019	34.90	35.51	34.57	35.38	10,263,716	+0.96(+2.79%)
Jan 07, 2019	34.34	34.96	34.19	34.42	6,446,634	+0.21(+0.61%)
Jan 04, 2019	33.42	34.40	33.42	34.21	8,072,500	+1.30(+3.95%)
Jan 03, 2019	34.24	34.32	32.73	32.91	10,507,751	-1.55(-4.50%)

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.