Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.31	43.33	42.72	42.99	1,147,113	-0.28(-0.64%)
Mar 28, 2019	43.16	43.55	42.98	43.27	1,032,809	-1.83(-4.06%)
Mar 27, 2019	44.85	45.23	44.73	45.10	736,729	-0.27(-0.59%)
Mar 26, 2019	45.13	45.43	45.03	45.37	796,317	+0.58(+1.29%)
Mar 25, 2019	44.73	44.86	44.60	44.79	481,656	-0.02(-0.03%)
Mar 22, 2019	44.79	45.06	44.79	44.81	771,625	+0.05(+0.12%)
Mar 21, 2019	44.93	45.10	44.41	44.76	603,852	-0.25(-0.56%)
Mar 20, 2019	44.86	45.33	44.79	45.01	434,890	+0.05(+0.10%)
Mar 19, 2019	45.41	45.43	44.82	44.96	524,408	-0.17(-0.38%)
Mar 18, 2019	45.03	45.14	44.89	45.13	395,997	+0.26(+0.58%)
Mar 15, 2019	44.65	44.95	44.59	44.87	431,336	+0.32(+0.71%)
Mar 14, 2019	44.62	44.73	44.46	44.56	399,084	-0.08(-0.19%)
Mar 13, 2019	44.57	44.66	44.43	44.64	383,569	+0.22(+0.49%)
Mar 12, 2019	44.34	44.60	44.33	44.43	444,679	+0.27(+0.61%)
Mar 11, 2019	43.96	44.29	43.96	44.16	550,607	+0.10(+0.23%)
Mar 08, 2019	43.92	44.06	43.83	44.06	476,794	+0.38(+0.88%)
Mar 07, 2019	43.56	43.89	43.42	43.67	733,207	+0.69(+1.59%)
Mar 06, 2019	42.94	43.14	42.82	42.99	811,419	-0.21(-0.48%)
Mar 05, 2019	43.00	43.23	42.98	43.19	940,006	-0.16(-0.37%)
Mar 04, 2019	43.22	43.37	42.99	43.35	517,380	-0.13(-0.30%)
Mar 01, 2019	43.33	43.53	43.25	43.49	582,908	-0.02(-0.04%)
Feb 28, 2019	43.34	43.70	43.29	43.50	554,103	-0.19(-0.44%)
Feb 27, 2019	43.86	43.89	43.66	43.69	885,090	-0.13(-0.30%)
Feb 26, 2019	43.59	43.91	43.41	43.82	722,677	+0.66(+1.53%)
Feb 25, 2019	43.20	43.24	43.00	43.16	449,428	-0.12(-0.27%)
Feb 22, 2019	43.01	43.41	42.92	43.28	598,104	+0.21(+0.48%)
Feb 21, 2019	42.50	43.10	42.46	43.07	440,442	+0.31(+0.72%)
Feb 20, 2019	42.45	42.84	42.42	42.76	533,516	+0.32(+0.76%)
Feb 19, 2019	42.28	42.51	42.15	42.44	710,560	+0.62(+1.49%)
Feb 15, 2019	41.59	41.85	41.56	41.81	579,271	-0.04(-0.09%)
Feb 14, 2019	41.92	42.10	41.78	41.85	685,349	-0.03(-0.07%)
Feb 13, 2019	41.88	41.97	41.78	41.88	446,392	-0.08(-0.18%)
Feb 12, 2019	41.99	42.11	41.75	41.96	689,877	-0.02(-0.04%)
Feb 11, 2019	41.88	42.05	41.82	41.98	786,338	-0.20(-0.47%)
Feb 08, 2019	42.00	42.21	41.94	42.18	643,692	-0.18(-0.44%)
Feb 07, 2019	42.40	42.42	42.21	42.36	913,477	+0.25(+0.60%)
Feb 06, 2019	42.06	42.31	42.02	42.11	630,511	-0.20(-0.47%)
Feb 05, 2019	41.92	42.36	41.90	42.31	776,223	+0.26(+0.62%)
Feb 04, 2019	41.65	42.09	41.55	42.05	856,503	-0.13(-0.31%)
Feb 01, 2019	41.80	42.22	41.80	42.18	1,026,453	+0.22(+0.53%)
Jan 31, 2019	41.70	42.01	41.52	41.95	740,873	+0.39(+0.94%)
Jan 30, 2019	41.51	41.67	41.22	41.56	771,011	+0.51(+1.24%)
Jan 29, 2019	40.97	41.13	40.78	41.05	995,033	+0.71(+1.76%)
Jan 28, 2019	39.99	40.37	39.92	40.34	835,944	+0.11(+0.27%)
Jan 25, 2019	40.11	40.44	40.09	40.24	749,805	-0.53(-1.30%)
Jan 24, 2019	40.18	40.80	40.01	40.77	830,728	+0.39(+0.97%)
Jan 23, 2019	40.32	40.45	40.25	40.38	745,731	+0.45(+1.12%)
Jan 22, 2019	39.66	39.98	39.59	39.93	1,132,326	-0.11(-0.27%)
Jan 18, 2019	40.10	40.16	39.82	40.04	809,291	+0.43(+1.09%)
Jan 17, 2019	39.36	39.82	39.36	39.61	849,925	-0.07(-0.17%)
Jan 16, 2019	39.46	39.72	39.45	39.67	792,439	+0.27(+0.68%)
Jan 15, 2019	39.10	39.47	39.06	39.41	983,853	+0.52(+1.33%)
Jan 14, 2019	39.34	39.36	38.64	38.89	1,834,167	-0.77(-1.94%)
Jan 11, 2019	39.61	39.82	39.40	39.66	1,080,743	+0.16(+0.41%)
Jan 10, 2019	39.28	39.51	39.15	39.50	883,198	+0.57(+1.46%)
Jan 09, 2019	38.51	38.97	38.50	38.93	1,108,208	+0.20(+0.52%)
Jan 08, 2019	38.28	38.74	38.20	38.73	1,009,075	+0.41(+1.06%)
Jan 07, 2019	38.21	38.44	38.11	38.32	1,065,130	-0.01(-0.02%)
Jan 04, 2019	37.84	38.33	37.80	38.33	870,465	+0.61(+1.61%)
Jan 03, 2019	37.65	37.96	37.51	37.72	1,327,781	+0.18(+0.49%)

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.