Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.67	45.12	44.36	45.06	3,615,558	+0.97(+2.19%)
Mar 28, 2019	43.93	44.17	43.37	44.10	1,732,826	+0.19(+0.44%)
Mar 27, 2019	44.08	44.49	43.82	43.90	2,827,191	-0.03(-0.06%)
Mar 26, 2019	43.74	44.64	43.72	43.93	2,501,363	+0.31(+0.71%)
Mar 25, 2019	43.21	43.84	42.72	43.62	3,579,520	+0.26(+0.60%)
Mar 22, 2019	44.46	44.67	43.27	43.37	2,640,943	-1.43(-3.20%)
Mar 21, 2019	44.15	45.09	44.04	44.80	3,792,923	+0.56(+1.27%)
Mar 20, 2019	44.92	45.35	44.03	44.23	3,562,353	-1.36(-2.98%)
Mar 19, 2019	45.73	45.91	45.00	45.59	2,686,207	+0.15(+0.33%)
Mar 18, 2019	45.68	45.90	44.70	45.44	2,463,176	+0.21(+0.47%)
Mar 15, 2019	44.89	45.55	44.89	45.23	4,176,537	+0.71(+1.58%)
Mar 14, 2019	44.31	44.70	43.63	44.53	2,414,467	-0.43(-0.95%)
Mar 13, 2019	43.31	45.37	42.94	44.95	4,213,984	+1.52(+3.49%)
Mar 12, 2019	43.59	43.86	42.92	43.44	2,744,518	-0.04(-0.09%)
Mar 11, 2019	42.79	43.97	42.73	43.48	3,365,684	+1.19(+2.82%)
Mar 08, 2019	41.17	43.11	40.87	42.29	3,364,805	+0.40(+0.95%)
Mar 07, 2019	42.41	42.79	41.75	41.89	4,141,882	-1.35(-3.13%)
Mar 06, 2019	42.76	43.69	42.43	43.24	3,625,096	+0.53(+1.23%)
Mar 05, 2019	40.73	43.02	40.73	42.72	5,130,747	+1.87(+4.57%)
Mar 04, 2019	40.86	40.87	39.79	40.85	4,735,857	+0.29(+0.73%)
Mar 01, 2019	41.98	42.10	39.61	40.55	6,900,173	-1.09(-2.62%)
Feb 28, 2019	41.98	42.15	41.23	41.64	4,064,734	-0.45(-1.06%)
Feb 27, 2019	41.91	42.30	41.65	42.09	2,811,720	+0.15(+0.35%)
Feb 26, 2019	41.31	42.23	41.09	41.94	3,667,544	+0.12(+0.29%)
Feb 25, 2019	42.39	42.83	41.17	41.83	7,610,409	+0.29(+0.69%)
Feb 22, 2019	41.23	41.97	41.13	41.54	6,808,513	+0.70(+1.71%)
Feb 21, 2019	42.78	42.91	40.35	40.84	14,412,212	-2.55(-5.89%)
Feb 20, 2019	43.26	44.33	42.82	43.39	5,965,945	+0.55(+1.29%)
Feb 19, 2019	43.84	44.53	42.76	42.84	7,036,118	+0.38(+0.89%)
Feb 15, 2019	45.10	45.10	42.17	42.46	5,929,442	-2.52(-5.61%)
Feb 14, 2019	44.70	45.07	44.26	44.99	1,729,883	+0.11(+0.25%)
Feb 13, 2019	45.79	46.26	44.49	44.87	3,947,732	-0.72(-1.58%)
Feb 12, 2019	45.11	45.83	44.88	45.60	2,517,349	+0.79(+1.77%)
Feb 11, 2019	45.21	45.80	44.78	44.80	2,397,318	+0.05(+0.11%)
Feb 08, 2019	44.21	44.96	43.90	44.75	1,895,363	+0.40(+0.91%)
Feb 07, 2019	45.15	45.24	43.91	44.35	3,816,509	-1.01(-2.23%)
Feb 06, 2019	47.30	47.35	45.33	45.36	3,200,623	-2.54(-5.30%)
Feb 05, 2019	46.99	47.95	46.99	47.90	1,644,426	+0.96(+2.03%)
Feb 04, 2019	46.60	47.54	46.60	46.94	1,680,805	+0.34(+0.74%)
Feb 01, 2019	46.51	47.76	46.21	46.60	3,361,911	-0.40(-0.85%)
Jan 31, 2019	45.52	47.10	45.52	47.00	4,981,637	+1.66(+3.65%)
Jan 30, 2019	45.10	45.53	44.26	45.34	3,653,698	+0.92(+2.08%)
Jan 29, 2019	44.54	44.92	43.84	44.42	2,315,050	-0.59(-1.31%)
Jan 28, 2019	44.93	45.55	44.11	45.01	2,942,808	-0.25(-0.54%)
Jan 25, 2019	45.88	45.92	45.01	45.26	5,269,603	+0.41(+0.92%)
Jan 24, 2019	46.15	46.57	44.36	44.85	5,141,762	-1.10(-2.40%)
Jan 23, 2019	46.09	46.55	45.43	45.95	2,476,960	+0.23(+0.49%)
Jan 22, 2019	46.47	46.58	45.24	45.72	3,438,101	-1.42(-3.00%)
Jan 18, 2019	47.56	48.26	46.85	47.14	4,201,317	+0.09(+0.20%)
Jan 17, 2019	47.08	47.57	46.48	47.05	2,879,966	-0.38(-0.80%)
Jan 16, 2019	46.27	47.59	46.27	47.43	4,792,621	+1.34(+2.91%)
Jan 15, 2019	45.39	46.19	45.12	46.08	3,737,296	+1.29(+2.89%)
Jan 14, 2019	45.18	45.97	44.63	44.79	3,973,873	-0.62(-1.37%)
Jan 11, 2019	47.28	47.46	45.05	45.41	4,452,174	-2.19(-4.60%)
Jan 10, 2019	47.35	47.75	46.45	47.60	4,438,495	-0.61(-1.27%)
Jan 09, 2019	45.52	48.27	45.35	48.21	6,601,455	+2.99(+6.61%)
Jan 08, 2019	44.92	45.44	44.34	45.22	3,328,699	+0.54(+1.22%)
Jan 07, 2019	43.84	44.96	43.03	44.68	3,712,660	+1.82(+4.24%)
Jan 04, 2019	42.20	44.55	42.02	42.86	6,173,867	+1.65(+4.01%)
Jan 03, 2019	42.26	42.64	40.83	41.21	3,454,535	-1.65(-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.