Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.28	48.60	46.28	48.06	8,326,500	+2.31(+5.05%)
Mar 28, 2019	44.92	46.28	44.76	45.75	5,710,379	+0.37(+0.82%)
Mar 27, 2019	47.23	47.45	44.94	45.38	8,921,949	-1.70(-3.61%)
Mar 26, 2019	48.19	48.93	46.87	47.08	6,381,694	-0.81(-1.69%)
Mar 25, 2019	48.25	48.85	47.09	47.89	4,426,861	-0.50(-1.03%)
Mar 22, 2019	51.25	51.45	48.37	48.39	8,670,700	-3.39(-6.55%)
Mar 21, 2019	47.87	52.27	47.87	51.78	14,605,292	+4.61(+9.77%)
Mar 20, 2019	47.84	48.17	46.56	47.17	5,413,200	-0.71(-1.48%)
Mar 19, 2019	48.72	48.83	47.72	47.88	4,750,041	-0.41(-0.85%)
Mar 18, 2019	48.19	48.67	47.83	48.29	4,159,891	+0.19(+0.40%)
Mar 15, 2019	47.65	49.13	47.64	48.10	12,028,000	+0.52(+1.09%)
Mar 14, 2019	48.60	48.72	47.15	47.58	7,826,261	-1.41(-2.88%)
Mar 13, 2019	49.14	49.47	48.07	48.99	6,009,923	-0.16(-0.33%)
Mar 12, 2019	49.69	50.56	48.75	49.15	4,828,206	-0.51(-1.03%)
Mar 11, 2019	47.75	50.00	47.66	49.66	6,309,766	+2.18(+4.59%)
Mar 08, 2019	46.04	47.56	45.73	47.48	5,320,800	+0.49(+1.04%)
Mar 07, 2019	47.86	47.86	45.41	46.99	8,875,770	-1.13(-2.35%)
Mar 06, 2019	50.36	50.36	48.10	48.12	7,914,977	-2.62(-5.16%)
Mar 05, 2019	52.00	52.24	50.48	50.74	6,343,899	-1.87(-3.55%)
Mar 04, 2019	52.27	53.40	51.58	52.61	8,314,257	+0.95(+1.84%)
Mar 01, 2019	51.02	51.95	50.59	51.66	7,738,000	+1.36(+2.70%)
Feb 28, 2019	48.15	50.52	46.66	50.30	11,055,698	+1.76(+3.63%)
Feb 27, 2019	50.83	51.37	48.50	48.54	6,884,815	-2.43(-4.77%)
Feb 26, 2019	51.19	51.60	50.50	50.97	3,977,178	-0.39(-0.76%)
Feb 25, 2019	50.90	52.24	50.76	51.36	7,719,502	+1.87(+3.78%)
Feb 22, 2019	48.06	49.55	47.44	49.49	4,822,600	+2.30(+4.87%)
Feb 21, 2019	48.38	48.50	47.05	47.19	3,659,446	-1.27(-2.62%)
Feb 20, 2019	47.95	49.19	47.91	48.46	4,617,256	+0.46(+0.96%)
Feb 19, 2019	48.42	48.99	47.66	48.00	4,801,175	+0.35(+0.73%)
Feb 15, 2019	48.46	48.46	47.38	47.65	4,439,200	-0.33(-0.69%)
Feb 14, 2019	47.56	48.41	47.47	47.98	5,293,700	+0.29(+0.61%)
Feb 13, 2019	48.68	48.75	47.54	47.69	6,110,219	+0.43(+0.91%)
Feb 12, 2019	46.46	47.83	46.35	47.26	4,632,317	+1.33(+2.90%)
Feb 11, 2019	46.78	46.88	45.61	45.93	4,127,650	-0.78(-1.67%)
Feb 08, 2019	44.45	46.73	44.05	46.71	7,119,700	+0.85(+1.85%)
Feb 07, 2019	47.29	47.50	45.45	45.86	7,043,287	-2.14(-4.46%)
Feb 06, 2019	47.42	48.68	47.41	48.00	5,251,314	+0.59(+1.24%)
Feb 05, 2019	47.44	48.25	47.13	47.41	5,949,254	-0.44(-0.92%)
Feb 04, 2019	47.06	47.89	46.10	47.85	6,071,488	+0.85(+1.81%)
Feb 01, 2019	44.73	47.28	44.73	47.00	9,180,100	+2.01(+4.47%)
Jan 31, 2019	43.81	45.07	43.50	44.99	7,407,535	+1.16(+2.65%)
Jan 30, 2019	43.17	43.99	42.48	43.83	6,726,972	+1.28(+3.01%)
Jan 29, 2019	44.00	44.53	42.46	42.55	6,617,950	-1.45(-3.30%)
Jan 28, 2019	42.03	44.15	41.60	44.00	11,884,316	+0.84(+1.95%)
Jan 25, 2019	45.50	47.95	41.53	43.16	37,683,500	+3.02(+7.52%)
Jan 24, 2019	38.67	41.34	38.55	40.14	15,451,808	+2.52(+6.70%)
Jan 23, 2019	37.93	38.35	37.19	37.62	4,702,423	+0.06(+0.16%)
Jan 22, 2019	38.97	38.97	37.43	37.56	6,548,793	-1.64(-4.18%)
Jan 18, 2019	36.55	39.22	36.26	39.20	9,351,600	+2.73(+7.49%)
Jan 17, 2019	37.25	37.39	35.02	36.47	9,879,717	-1.36(-3.60%)
Jan 16, 2019	37.82	38.74	37.66	37.83	4,907,782	+0.15(+0.40%)
Jan 15, 2019	38.06	38.24	36.96	37.68	6,287,552	-0.38(-1.00%)
Jan 14, 2019	37.89	38.17	36.16	38.06	13,439,787	-1.97(-4.92%)
Jan 11, 2019	39.56	40.53	38.83	40.03	5,036,400	+0.22(+0.55%)
Jan 10, 2019	39.52	40.25	38.88	39.81	4,843,931	+0.02(+0.05%)
Jan 09, 2019	38.36	41.58	38.35	39.79	9,461,678	+1.68(+4.41%)
Jan 08, 2019	39.26	39.43	37.15	38.11	7,699,549	-0.37(-0.96%)
Jan 07, 2019	37.32	38.72	37.16	38.48	5,959,660	+1.32(+3.55%)
Jan 04, 2019	36.60	37.42	36.26	37.16	6,332,900	+1.51(+4.24%)
Jan 03, 2019	37.00	37.16	35.53	35.65	7,733,187	-2.61(-6.82%)

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.

bottom clear

About Us