Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	54.95	55.18	54.87	55.17	687,660	+0.37(+0.67%)
Mar 28, 2019	54.46	54.89	54.24	54.80	1,085,030	+0.49(+0.90%)
Mar 27, 2019	54.49	54.59	53.97	54.31	479,177	-0.23(-0.42%)
Mar 26, 2019	54.14	54.55	54.09	54.54	899,405	+0.52(+0.96%)
Mar 25, 2019	53.97	54.23	53.86	54.02	746,196	-0.01(-0.02%)
Mar 22, 2019	53.95	54.51	53.95	54.03	649,244	+0.06(+0.11%)
Mar 21, 2019	53.37	54.14	53.02	53.98	937,372	+0.63(+1.17%)
Mar 20, 2019	53.05	53.54	52.86	53.35	1,008,248	+0.43(+0.81%)
Mar 19, 2019	52.84	53.05	52.65	52.92	507,133	+0.18(+0.34%)
Mar 18, 2019	52.65	52.97	52.53	52.74	537,479	+0.05(+0.09%)
Mar 15, 2019	52.70	52.78	52.41	52.69	1,770,841	+0.34(+0.65%)
Mar 14, 2019	52.45	52.50	52.11	52.35	472,597	-0.10(-0.19%)
Mar 13, 2019	52.87	52.87	52.38	52.45	654,628	-0.26(-0.49%)
Mar 12, 2019	52.50	52.75	52.50	52.71	514,755	+0.21(+0.40%)
Mar 11, 2019	52.76	52.76	52.26	52.50	387,565	-0.24(-0.45%)
Mar 08, 2019	52.55	52.82	52.22	52.74	328,443	+0.21(+0.40%)
Mar 07, 2019	52.38	52.76	52.30	52.53	339,096	+0.20(+0.38%)
Mar 06, 2019	52.66	52.66	52.21	52.33	500,086	-0.25(-0.47%)
Mar 05, 2019	52.70	52.70	52.30	52.58	623,090	-0.09(-0.17%)
Mar 04, 2019	52.65	52.73	52.18	52.67	340,288	+0.10(+0.19%)
Mar 01, 2019	52.73	52.89	52.45	52.57	372,390	-0.03(-0.06%)
Feb 28, 2019	53.00	53.11	52.60	52.60	973,747	-0.43(-0.81%)
Feb 27, 2019	53.00	53.25	52.89	53.03	461,780	-0.02(-0.04%)
Feb 26, 2019	53.10	53.23	53.03	53.05	783,976	-0.11(-0.21%)
Feb 25, 2019	53.20	53.34	53.03	53.16	558,991	+0.19(+0.36%)
Feb 22, 2019	53.07	53.12	52.89	52.97	434,237	-0.12(-0.22%)
Feb 21, 2019	53.01	53.34	52.80	53.09	1,358,771	+0.18(+0.34%)
Feb 20, 2019	52.95	53.11	52.72	52.91	921,474	+0.25(+0.47%)
Feb 19, 2019	52.21	52.74	52.06	52.66	290,782	+0.34(+0.65%)
Feb 15, 2019	51.81	52.32	51.62	52.32	589,755	+0.67(+1.30%)
Feb 14, 2019	51.79	52.09	51.50	51.65	415,284	-0.29(-0.55%)
Feb 13, 2019	51.48	52.05	51.48	51.94	519,851	+0.61(+1.19%)
Feb 12, 2019	50.78	51.37	50.78	51.33	566,509	+0.72(+1.43%)
Feb 11, 2019	50.00	51.32	50.00	50.60	866,903	+0.78(+1.57%)
Feb 08, 2019	49.44	49.85	49.39	49.82	559,301	+0.26(+0.52%)
Feb 07, 2019	49.29	49.57	49.18	49.57	456,492	+0.19(+0.38%)
Feb 06, 2019	49.20	49.71	49.20	49.38	468,663	+0.13(+0.26%)
Feb 05, 2019	48.78	49.40	48.73	49.25	723,421	+0.42(+0.85%)
Feb 04, 2019	49.00	49.00	48.42	48.84	466,325	+0.09(+0.18%)
Feb 01, 2019	48.49	48.85	48.36	48.75	625,268	+0.47(+0.98%)
Jan 31, 2019	47.94	48.75	47.94	48.27	1,451,278	+0.43(+0.91%)
Jan 30, 2019	47.76	48.00	47.50	47.84	315,081	+0.22(+0.46%)
Jan 29, 2019	48.09	48.09	47.42	47.62	335,722	-0.39(-0.80%)
Jan 28, 2019	47.97	48.03	47.76	48.01	515,793	-0.17(-0.35%)
Jan 25, 2019	47.33	48.42	47.33	48.17	773,997	+1.01(+2.14%)
Jan 24, 2019	47.20	47.38	47.03	47.17	339,103	-0.13(-0.27%)
Jan 23, 2019	47.01	47.32	46.80	47.29	554,732	+0.31(+0.65%)
Jan 22, 2019	46.83	47.03	46.60	46.99	857,440	+0.20(+0.42%)
Jan 18, 2019	46.92	46.92	46.48	46.79	305,147	+0.05(+0.11%)
Jan 17, 2019	46.69	47.09	46.58	46.74	521,584	-0.07(-0.15%)
Jan 16, 2019	46.86	47.00	46.66	46.81	245,687	+0.02(+0.04%)
Jan 15, 2019	46.48	46.90	46.34	46.79	396,546	+0.30(+0.64%)
Jan 14, 2019	46.39	46.67	46.08	46.49	476,520	-0.11(-0.23%)
Jan 11, 2019	46.20	46.73	46.20	46.60	422,410	+0.35(+0.75%)
Jan 10, 2019	46.27	46.35	46.10	46.26	509,493	+0.06(+0.13%)
Jan 09, 2019	46.03	46.47	45.99	46.20	670,518	+0.28(+0.60%)
Jan 08, 2019	46.11	46.12	45.51	45.92	328,678	-0.40(-0.85%)
Jan 07, 2019	45.20	46.40	45.20	46.32	665,848	+1.05(+2.31%)
Jan 04, 2019	45.25	45.46	44.97	45.27	570,936	+0.43(+0.95%)
Jan 03, 2019	45.05	45.07	44.62	44.84	310,230	-0.31(-0.68%)

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.