Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.50	43.93	43.19	43.88	3,713,161	+0.94(+2.19%)
Mar 28, 2019	42.78	43.01	42.23	42.94	1,779,604	+0.19(+0.44%)
Mar 27, 2019	42.92	43.32	42.67	42.75	2,903,513	-0.03(-0.06%)
Mar 26, 2019	42.59	43.46	42.57	42.78	2,568,888	+0.30(+0.71%)
Mar 25, 2019	42.07	42.69	41.60	42.48	3,676,151	+0.25(+0.60%)
Mar 22, 2019	43.29	43.49	42.14	42.23	2,712,236	-1.39(-3.20%)
Mar 21, 2019	42.99	43.90	42.88	43.62	3,895,314	+0.55(+1.27%)
Mar 20, 2019	43.74	44.16	42.88	43.07	3,658,520	-1.32(-2.98%)
Mar 19, 2019	44.52	44.70	43.82	44.40	2,758,722	+0.15(+0.33%)
Mar 18, 2019	44.48	44.70	43.52	44.25	2,529,671	+0.21(+0.47%)
Mar 15, 2019	43.71	44.36	43.71	44.04	4,289,285	+0.69(+1.58%)
Mar 14, 2019	43.14	43.53	42.48	43.36	2,479,647	-0.42(-0.95%)
Mar 13, 2019	42.17	44.18	41.81	43.77	4,327,742	+1.48(+3.49%)
Mar 12, 2019	42.44	42.71	41.79	42.29	2,818,607	-0.04(-0.09%)
Mar 11, 2019	41.66	42.81	41.60	42.33	3,456,541	+1.16(+2.82%)
Mar 08, 2019	40.09	41.98	39.80	41.17	3,455,639	+0.39(+0.95%)
Mar 07, 2019	41.30	41.67	40.65	40.79	4,253,694	-1.25(-2.97%)
Mar 06, 2019	41.57	42.47	41.24	42.04	3,729,137	+0.51(+1.23%)
Mar 05, 2019	39.59	41.82	39.59	41.52	5,278,001	+1.82(+4.57%)
Mar 04, 2019	39.72	39.73	38.68	39.71	4,871,777	+0.29(+0.73%)
Mar 01, 2019	40.80	40.93	38.51	39.42	7,098,209	-1.06(-2.62%)
Feb 28, 2019	40.81	40.97	40.08	40.48	4,181,393	-0.44(-1.06%)
Feb 27, 2019	40.74	41.12	40.49	40.92	2,892,417	+0.14(+0.35%)
Feb 26, 2019	40.16	41.06	39.94	40.77	3,772,803	+0.12(+0.29%)
Feb 25, 2019	41.21	41.64	40.03	40.66	7,828,829	+0.28(+0.69%)
Feb 22, 2019	40.08	40.80	39.98	40.38	7,003,919	+0.68(+1.71%)
Feb 21, 2019	41.58	41.71	39.23	39.70	14,825,845	-2.48(-5.89%)
Feb 20, 2019	42.05	43.09	41.62	42.18	6,137,169	+0.54(+1.29%)
Feb 19, 2019	42.62	43.29	41.57	41.65	7,238,056	+0.37(+0.89%)
Feb 15, 2019	43.84	43.84	40.99	41.28	6,099,619	-2.45(-5.61%)
Feb 14, 2019	43.45	43.82	43.03	43.73	1,779,531	+0.11(+0.25%)
Feb 13, 2019	44.51	44.97	43.25	43.62	4,061,032	-0.70(-1.58%)
Feb 12, 2019	43.85	44.55	43.63	44.32	2,589,597	+0.77(+1.77%)
Feb 11, 2019	43.95	44.53	43.53	43.55	2,466,121	+0.05(+0.11%)
Feb 08, 2019	42.98	43.71	42.68	43.50	1,949,760	+0.39(+0.91%)
Feb 07, 2019	43.89	43.98	42.68	43.11	3,926,043	-0.98(-2.23%)
Feb 06, 2019	45.98	46.03	44.06	44.09	3,292,481	-2.47(-5.30%)
Feb 05, 2019	45.68	46.61	45.68	46.56	1,691,621	+0.93(+2.03%)
Feb 04, 2019	45.30	46.22	45.30	45.63	1,729,045	+0.33(+0.74%)
Feb 01, 2019	45.21	46.43	44.92	45.30	3,458,399	-0.39(-0.85%)
Jan 31, 2019	44.25	45.78	44.25	45.69	5,124,611	+1.61(+3.65%)
Jan 30, 2019	43.84	44.26	43.02	44.08	3,758,560	+0.90(+2.08%)
Jan 29, 2019	43.30	43.66	42.62	43.18	2,381,492	-0.57(-1.31%)
Jan 28, 2019	43.68	44.27	42.88	43.76	3,027,268	-0.24(-0.54%)
Jan 25, 2019	44.60	44.64	43.76	44.00	5,420,842	+0.40(+0.92%)
Jan 24, 2019	44.86	45.27	43.12	43.59	5,289,332	-1.07(-2.40%)
Jan 23, 2019	44.80	45.25	44.16	44.67	2,548,049	+0.22(+0.49%)
Jan 22, 2019	45.18	45.28	43.97	44.45	3,536,775	-1.38(-3.00%)
Jan 18, 2019	46.24	46.91	45.55	45.82	4,321,896	+0.09(+0.20%)
Jan 17, 2019	45.77	46.24	45.18	45.73	2,962,621	-0.37(-0.80%)
Jan 16, 2019	44.98	46.27	44.98	46.10	4,930,170	+1.31(+2.91%)
Jan 15, 2019	44.13	44.90	43.86	44.80	3,844,557	+1.26(+2.89%)
Jan 14, 2019	43.92	44.68	43.38	43.54	4,087,924	-0.61(-1.37%)
Jan 11, 2019	45.96	46.14	43.80	44.15	4,579,952	-2.13(-4.60%)
Jan 10, 2019	46.03	46.41	45.15	46.27	4,565,880	-0.60(-1.27%)
Jan 09, 2019	44.25	46.92	44.08	46.87	6,790,918	+2.91(+6.61%)
Jan 08, 2019	43.66	44.17	43.10	43.96	3,424,234	+0.53(+1.22%)
Jan 07, 2019	42.62	43.71	41.83	43.43	3,819,215	+1.77(+4.24%)
Jan 04, 2019	41.02	43.31	40.85	41.67	6,351,058	+1.60(+4.01%)
Jan 03, 2019	41.08	41.45	39.69	40.06	3,553,681	-1.60(-3.85%)

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.