Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	35.54	35.67	34.58	34.66	3,890,800	-0.43(-1.23%)
Mar 28, 2019	34.74	35.16	34.63	35.09	3,066,185	+0.07(+0.20%)
Mar 27, 2019	35.50	35.81	34.86	35.02	2,613,210	-0.64(-1.79%)
Mar 26, 2019	35.54	36.08	35.31	35.66	2,763,498	+0.74(+2.12%)
Mar 25, 2019	34.77	35.10	34.24	34.92	3,352,594	+0.10(+0.29%)
Mar 22, 2019	35.73	35.86	34.53	34.82	4,100,800	-1.26(-3.49%)
Mar 21, 2019	35.12	36.17	34.98	36.08	3,700,595	+0.79(+2.24%)
Mar 20, 2019	34.36	35.75	34.36	35.29	4,329,278	+0.80(+2.32%)
Mar 19, 2019	35.25	35.45	34.33	34.49	2,768,316	-0.52(-1.49%)
Mar 18, 2019	34.61	35.12	34.50	35.01	2,894,019	+0.56(+1.63%)
Mar 15, 2019	33.84	34.52	33.84	34.45	5,013,800	+0.18(+0.53%)
Mar 14, 2019	34.32	34.60	34.13	34.27	3,143,081	-0.05(-0.15%)
Mar 13, 2019	34.02	34.36	33.67	34.32	3,730,247	+0.64(+1.90%)
Mar 12, 2019	32.97	33.74	32.73	33.68	5,924,649	+0.93(+2.84%)
Mar 11, 2019	32.26	33.10	32.14	32.75	4,673,770	+0.80(+2.50%)
Mar 08, 2019	32.61	32.61	31.52	31.95	5,241,000	-1.32(-3.97%)
Mar 07, 2019	32.81	33.32	32.25	33.27	4,280,421	+0.54(+1.65%)
Mar 06, 2019	33.42	33.42	32.56	32.73	3,253,241	-1.00(-2.96%)
Mar 05, 2019	33.62	33.84	33.06	33.73	3,007,721	+0.06(+0.18%)
Mar 04, 2019	34.23	34.33	33.13	33.67	4,202,466	-0.32(-0.94%)
Mar 01, 2019	33.43	34.02	33.23	33.99	4,771,200	+0.81(+2.44%)
Feb 28, 2019	33.81	34.18	32.08	33.18	7,677,515	-0.38(-1.13%)
Feb 27, 2019	33.30	34.09	33.02	33.56	5,273,106	+0.47(+1.42%)
Feb 26, 2019	33.39	33.72	33.04	33.09	2,790,913	-0.37(-1.11%)
Feb 25, 2019	33.28	33.83	33.26	33.46	3,223,527	-0.01(-0.03%)
Feb 22, 2019	33.57	33.60	32.83	33.47	7,531,700	+0.10(+0.30%)
Feb 21, 2019	33.79	33.86	33.08	33.37	3,848,983	-0.43(-1.27%)
Feb 20, 2019	33.29	34.21	33.28	33.80	5,013,966	+0.49(+1.47%)
Feb 19, 2019	33.05	33.72	32.99	33.31	3,039,994	+0.01(+0.03%)
Feb 15, 2019	33.08	33.49	32.79	33.30	4,873,000	+0.63(+1.93%)
Feb 14, 2019	31.99	32.91	31.93	32.67	3,972,550	+0.39(+1.21%)
Feb 13, 2019	31.23	32.39	31.09	32.28	4,721,136	+1.20(+3.86%)
Feb 12, 2019	30.98	31.61	30.94	31.08	4,815,072	+0.73(+2.41%)
Feb 11, 2019	29.50	30.59	29.48	30.35	3,228,205	+0.48(+1.61%)
Feb 08, 2019	30.46	30.75	29.32	29.87	4,388,400	-0.66(-2.16%)
Feb 07, 2019	31.54	31.70	30.21	30.53	3,927,266	-1.32(-4.14%)
Feb 06, 2019	32.52	32.64	31.82	31.85	4,385,951	-0.98(-2.99%)
Feb 05, 2019	33.05	33.26	32.67	32.83	3,886,837	-0.30(-0.91%)
Feb 04, 2019	32.00	33.15	31.76	33.13	5,379,577	+0.48(+1.47%)
Feb 01, 2019	33.12	33.12	32.29	32.65	5,799,600	-0.17(-0.52%)
Jan 31, 2019	33.45	33.48	32.60	32.82	4,330,011	-0.58(-1.74%)
Jan 30, 2019	33.24	33.48	32.81	33.40	3,361,022	+0.32(+0.97%)
Jan 29, 2019	32.61	33.45	32.58	33.08	5,734,272	+0.79(+2.45%)
Jan 28, 2019	31.42	32.37	31.33	32.29	4,626,634	+0.23(+0.72%)
Jan 25, 2019	32.11	32.45	31.69	32.06	4,476,800	+0.22(+0.69%)
Jan 24, 2019	30.92	31.90	30.77	31.84	4,443,667	+0.87(+2.81%)
Jan 23, 2019	31.73	31.81	30.55	30.97	4,186,690	-0.55(-1.74%)
Jan 22, 2019	31.60	31.89	31.32	31.52	4,161,316	-0.57(-1.78%)
Jan 18, 2019	31.91	32.40	31.70	32.09	4,621,700	+0.40(+1.26%)
Jan 17, 2019	31.00	31.91	30.78	31.69	3,942,206	+0.48(+1.54%)
Jan 16, 2019	32.05	32.21	31.18	31.21	8,934,510	-0.54(-1.70%)
Jan 15, 2019	32.17	32.51	31.48	31.75	4,821,858	+0.18(+0.57%)
Jan 14, 2019	30.60	31.86	30.51	31.57	4,698,548	+0.47(+1.51%)
Jan 11, 2019	30.65	31.22	30.35	31.10	4,909,900	+0.14(+0.45%)
Jan 10, 2019	30.26	30.99	30.12	30.96	3,929,942	+0.10(+0.32%)
Jan 09, 2019	29.76	30.93	29.45	30.86	6,869,149	+1.50(+5.11%)
Jan 08, 2019	29.24	29.60	28.75	29.36	4,131,007	+0.43(+1.49%)
Jan 07, 2019	28.37	29.15	27.92	28.93	3,924,408	+0.61(+2.15%)
Jan 04, 2019	27.78	28.43	27.47	28.32	4,215,600	+1.14(+4.19%)
Jan 03, 2019	27.12	27.80	26.61	27.18	5,351,359	+0.07(+0.26%)

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.