Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.72	48.55	46.96	48.02	1,228,000	+1.00(+2.13%)
Mar 28, 2019	46.43	48.45	46.26	47.02	1,957,716	+1.13(+2.46%)
Mar 27, 2019	45.93	46.20	43.97	45.89	2,050,365	-0.10(-0.22%)
Mar 26, 2019	46.81	47.31	45.62	45.99	1,498,199	-0.34(-0.73%)
Mar 25, 2019	48.00	48.00	45.58	46.33	3,815,679	-1.94(-4.02%)
Mar 22, 2019	50.97	50.97	48.24	48.27	2,097,900	-2.99(-5.83%)
Mar 21, 2019	50.02	51.49	50.00	51.26	985,388	+0.86(+1.71%)
Mar 20, 2019	52.14	52.17	50.12	50.40	1,260,532	-1.80(-3.45%)
Mar 19, 2019	51.61	52.68	51.14	52.20	1,214,818	+1.05(+2.05%)
Mar 18, 2019	51.33	51.80	50.15	51.15	926,712	+0.06(+0.12%)
Mar 15, 2019	51.70	52.25	50.76	51.09	1,014,400	-0.37(-0.72%)
Mar 14, 2019	51.18	51.88	51.00	51.46	1,161,118	+0.23(+0.45%)
Mar 13, 2019	51.27	52.23	51.12	51.23	1,062,976	-0.10(-0.19%)
Mar 12, 2019	52.17	52.20	50.12	51.33	1,474,522	-0.60(-1.16%)
Mar 11, 2019	50.36	51.97	50.36	51.93	1,812,586	+1.57(+3.12%)
Mar 08, 2019	49.30	50.53	48.75	50.36	1,615,600	+0.24(+0.48%)
Mar 07, 2019	51.61	51.74	49.57	50.12	3,049,316	-1.68(-3.24%)
Mar 06, 2019	53.24	53.35	51.30	51.80	1,817,641	-1.76(-3.29%)
Mar 05, 2019	52.31	53.77	52.28	53.56	1,809,757	+0.96(+1.83%)
Mar 04, 2019	55.61	55.88	52.15	52.60	4,253,729	-2.86(-5.16%)
Mar 01, 2019	57.64	57.66	55.25	55.46	3,691,400	-1.45(-2.55%)
Feb 28, 2019	57.21	58.30	56.84	56.91	2,446,279	-0.10(-0.18%)
Feb 27, 2019	55.99	57.43	55.60	57.01	3,721,938	+1.26(+2.26%)
Feb 26, 2019	55.19	56.33	54.68	55.75	2,588,717	+0.09(+0.16%)
Feb 25, 2019	55.65	56.85	55.54	55.66	2,075,546	+0.19(+0.34%)
Feb 22, 2019	53.75	55.75	53.55	55.47	4,200,900	+1.93(+3.60%)
Feb 21, 2019	54.05	54.14	52.85	53.54	3,169,044	+0.02(+0.04%)
Feb 20, 2019	53.74	54.06	52.57	53.52	3,353,693	-0.63(-1.16%)
Feb 19, 2019	50.11	54.18	49.71	54.15	4,701,576	+4.04(+8.06%)
Feb 15, 2019	52.00	53.64	49.85	50.11	6,200,000	-1.42(-2.76%)
Feb 14, 2019	59.76	59.94	51.17	51.53	16,663,243	-7.66(-12.94%)
Feb 13, 2019	59.39	59.70	58.18	59.19	3,973,014	+0.34(+0.58%)
Feb 12, 2019	58.04	59.28	57.17	58.85	2,884,245	+1.23(+2.13%)
Feb 11, 2019	57.10	57.86	56.05	57.62	2,001,129	+1.42(+2.53%)
Feb 08, 2019	53.55	56.24	53.11	56.20	1,820,000	+1.66(+3.04%)
Feb 07, 2019	55.01	55.83	53.76	54.54	1,868,530	-0.85(-1.53%)
Feb 06, 2019	54.65	55.51	52.52	55.39	2,005,211	+0.99(+1.82%)
Feb 05, 2019	53.89	54.88	53.28	54.40	2,063,884	+1.49(+2.82%)
Feb 04, 2019	52.43	53.16	51.20	52.91	1,150,905	+0.56(+1.07%)
Feb 01, 2019	52.14	52.66	50.72	52.35	2,095,600	+0.89(+1.73%)
Jan 31, 2019	50.00	51.68	49.26	51.46	1,836,158	+1.64(+3.29%)
Jan 30, 2019	50.33	50.61	48.51	49.82	1,831,339	+0.13(+0.26%)
Jan 29, 2019	49.78	50.19	48.22	49.69	1,427,289	-0.30(-0.60%)
Jan 28, 2019	48.08	50.48	47.60	49.99	2,022,949	+0.88(+1.79%)
Jan 25, 2019	46.96	49.11	46.81	49.11	3,062,100	+3.06(+6.64%)
Jan 24, 2019	47.77	47.85	44.16	46.05	7,666,540	-3.60(-7.25%)
Jan 23, 2019	50.08	50.73	48.79	49.65	1,761,691	-0.40(-0.80%)
Jan 22, 2019	49.41	51.54	49.18	50.05	2,032,288	-0.03(-0.06%)
Jan 18, 2019	50.47	52.18	49.87	50.08	2,572,400	+0.44(+0.89%)
Jan 17, 2019	47.48	50.02	46.89	49.64	1,797,549	+2.11(+4.44%)
Jan 16, 2019	47.35	48.60	47.25	47.53	1,732,391	+0.29(+0.61%)
Jan 15, 2019	47.20	48.08	46.82	47.24	1,747,696	+0.18(+0.38%)
Jan 14, 2019	46.94	47.71	46.38	47.06	1,452,006	-0.76(-1.59%)
Jan 11, 2019	47.31	47.89	47.15	47.82	1,476,000	-0.11(-0.23%)
Jan 10, 2019	47.92	48.27	45.70	47.93	2,904,225	-1.31(-2.66%)
Jan 09, 2019	48.57	49.78	48.25	49.24	1,959,231	+1.17(+2.43%)
Jan 08, 2019	47.64	48.60	46.70	48.07	2,617,859	+1.32(+2.82%)
Jan 07, 2019	45.50	47.27	44.27	46.75	2,108,927	+2.02(+4.52%)
Jan 04, 2019	43.19	45.55	43.14	44.73	3,030,300	+2.57(+6.10%)
Jan 03, 2019	43.65	44.20	42.12	42.16	2,140,039	-1.70(-3.88%)

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.