Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	47.67	48.36	47.12	47.71	657,646	+0.04(+0.09%)
Mar 28, 2019	47.98	48.51	47.43	47.67	425,146	-0.22(-0.45%)
Mar 27, 2019	48.51	48.60	47.65	47.89	415,967	-0.34(-0.70%)
Mar 26, 2019	48.38	48.71	47.84	48.23	413,127	+0.29(+0.60%)
Mar 25, 2019	48.04	48.36	47.54	47.94	460,916	-0.42(-0.86%)
Mar 22, 2019	49.00	49.00	48.05	48.36	487,264	-0.77(-1.56%)
Mar 21, 2019	47.49	49.32	47.33	49.12	512,169	+1.30(+2.71%)
Mar 20, 2019	48.78	48.78	47.23	47.83	801,454	-1.32(-2.69%)
Mar 19, 2019	49.15	49.65	48.92	49.15	567,786	+0.06(+0.12%)
Mar 18, 2019	49.24	49.68	48.57	49.09	498,807	-0.04(-0.09%)
Mar 15, 2019	48.40	49.29	48.10	49.13	611,951	+0.80(+1.66%)
Mar 14, 2019	47.89	48.42	47.89	48.33	361,642	-0.03(-0.05%)
Mar 13, 2019	49.09	49.21	48.15	48.36	665,899	-0.61(-1.25%)
Mar 12, 2019	48.95	50.20	48.79	48.97	845,098	-0.09(-0.18%)
Mar 11, 2019	48.52	49.32	48.13	49.05	704,506	+0.64(+1.33%)
Mar 08, 2019	47.22	48.59	46.88	48.41	708,967	+0.90(+1.89%)
Mar 07, 2019	48.06	48.82	47.29	47.51	740,181	-0.71(-1.46%)
Mar 06, 2019	48.30	48.91	48.03	48.22	776,616	-0.11(-0.23%)
Mar 05, 2019	47.41	49.08	46.98	48.33	946,607	+0.89(+1.87%)
Mar 04, 2019	48.12	48.57	46.73	47.44	697,006	-0.65(-1.36%)
Mar 01, 2019	47.58	48.54	47.46	48.10	689,219	+0.91(+1.94%)
Feb 28, 2019	47.29	47.86	46.28	47.18	675,173	+0.02(+0.04%)
Feb 27, 2019	46.61	47.77	46.36	47.16	710,049	+0.30(+0.65%)
Feb 26, 2019	46.51	47.64	46.21	46.86	1,264,438	+0.31(+0.67%)
Feb 25, 2019	46.75	47.74	46.24	46.55	1,433,763	+0.64(+1.40%)
Feb 22, 2019	49.18	49.26	45.79	45.90	1,049,731	-2.84(-5.83%)
Feb 21, 2019	48.22	49.87	47.98	48.74	946,256	+0.44(+0.92%)
Feb 20, 2019	47.56	48.53	47.07	48.30	865,989	+0.64(+1.35%)
Feb 19, 2019	47.28	48.17	46.44	47.65	938,636	+0.40(+0.85%)
Feb 15, 2019	45.71	47.90	45.20	47.25	1,804,509	+1.15(+2.49%)
Feb 14, 2019	44.19	46.18	44.16	46.10	1,094,516	+1.66(+3.73%)
Feb 13, 2019	42.69	45.01	42.69	44.44	1,125,994	+1.92(+4.51%)
Feb 12, 2019	40.23	42.63	40.23	42.52	1,496,079	+2.00(+4.93%)
Feb 11, 2019	39.96	40.99	39.84	40.53	1,559,240	-0.01(-0.02%)
Feb 08, 2019	41.49	42.46	40.11	40.54	1,105,739	-0.36(-0.89%)
Feb 07, 2019	46.76	47.50	39.93	40.90	3,079,743	-8.78(-17.67%)
Feb 06, 2019	49.34	49.83	48.72	49.68	459,502	+0.06(+0.12%)
Feb 05, 2019	50.04	50.42	49.35	49.62	332,824	-0.37(-0.74%)
Feb 04, 2019	49.02	50.01	48.88	49.99	355,395	+1.05(+2.14%)
Feb 01, 2019	48.39	48.99	47.86	48.94	507,563	+0.66(+1.36%)
Jan 31, 2019	47.34	48.79	47.01	48.29	445,961	+0.92(+1.93%)
Jan 30, 2019	46.97	47.53	46.24	47.37	382,858	+0.41(+0.86%)
Jan 29, 2019	46.15	47.03	46.05	46.97	216,101	+0.60(+1.29%)
Jan 28, 2019	46.18	46.84	45.62	46.37	262,811	-0.27(-0.57%)
Jan 25, 2019	46.22	47.29	45.85	46.64	320,670	+0.32(+0.69%)
Jan 24, 2019	45.69	46.90	45.09	46.32	475,441	+0.78(+1.71%)
Jan 23, 2019	46.02	46.91	45.25	45.54	684,106	-0.56(-1.22%)
Jan 22, 2019	47.79	48.20	45.70	46.10	1,110,565	-1.62(-3.39%)
Jan 18, 2019	48.28	49.08	47.09	47.72	887,484	+1.29(+2.77%)
Jan 17, 2019	45.39	46.57	45.16	46.43	477,716	+0.92(+2.03%)
Jan 16, 2019	44.75	45.68	44.73	45.51	334,938	+0.60(+1.33%)
Jan 15, 2019	44.33	44.91	43.68	44.91	546,298	+0.37(+0.83%)
Jan 14, 2019	43.66	44.76	43.23	44.54	606,955	+0.49(+1.12%)
Jan 11, 2019	44.22	44.50	43.25	44.04	495,760	-0.11(-0.25%)
Jan 10, 2019	43.44	44.18	42.88	44.16	571,108	+0.22(+0.49%)
Jan 09, 2019	42.26	43.97	42.12	43.94	904,276	+1.86(+4.41%)
Jan 08, 2019	41.37	42.48	40.87	42.08	664,935	+0.82(+1.99%)
Jan 07, 2019	40.57	41.79	39.87	41.26	598,799	+0.70(+1.73%)
Jan 04, 2019	38.95	40.70	38.95	40.56	866,075	+1.85(+4.78%)
Jan 03, 2019	37.30	39.59	37.20	38.71	1,074,683	+1.19(+3.18%)

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.