Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.02	33.02	32.57	32.70	4,939	-0.02(-0.05%)
Mar 28, 2019	32.69	32.77	32.41	32.71	4,287	+0.27(+0.82%)
Mar 27, 2019	32.26	32.45	32.13	32.45	2,090	+0.12(+0.37%)
Mar 26, 2019	32.35	32.51	32.18	32.33	5,808	+0.42(+1.31%)
Mar 25, 2019	31.67	32.12	31.59	31.91	3,878	+0.16(+0.50%)
Mar 22, 2019	32.35	32.38	31.75	31.75	3,543	-1.22(-3.69%)
Mar 21, 2019	32.76	33.10	32.76	32.96	3,351	+0.33(+1.01%)
Mar 20, 2019	32.87	32.88	32.27	32.63	8,144	-0.13(-0.40%)
Mar 19, 2019	33.24	33.24	32.71	32.76	26,143	-0.22(-0.67%)
Mar 18, 2019	33.05	33.05	32.80	32.99	1,862	+0.18(+0.55%)
Mar 15, 2019	32.99	33.02	32.80	32.80	8,073	-0.01(-0.02%)
Mar 14, 2019	32.96	32.96	32.77	32.81	6,156	-0.13(-0.40%)
Mar 13, 2019	33.11	33.15	32.93	32.94	3,742	+0.06(+0.20%)
Mar 12, 2019	32.89	33.03	32.80	32.88	7,629	+0.15(+0.45%)
Mar 11, 2019	32.50	32.73	32.45	32.73	2,726	+0.43(+1.33%)
Mar 08, 2019	32.17	32.37	32.15	32.30	6,781	-0.09(-0.27%)
Mar 07, 2019	32.49	32.64	32.38	32.38	10,321	-0.45(-1.36%)
Mar 06, 2019	33.17	33.17	32.76	32.83	2,907	-0.52(-1.57%)
Mar 05, 2019	33.41	33.50	33.32	33.35	25,252	-0.34(-1.01%)
Mar 04, 2019	33.80	33.86	33.49	33.69	4,671	-0.04(-0.11%)
Mar 01, 2019	34.09	34.09	33.63	33.73	1,184	+0.10(+0.29%)
Feb 28, 2019	33.69	33.74	33.58	33.63	2,940	-0.09(-0.26%)
Feb 27, 2019	33.73	33.81	33.58	33.72	5,563	-0.12(-0.36%)
Feb 26, 2019	34.00	34.00	33.83	33.84	2,782	-0.36(-1.05%)
Feb 25, 2019	34.45	34.46	34.20	34.20	4,000	+0.10(+0.29%)
Feb 22, 2019	34.12	34.31	34.10	34.10	2,368	-0.00(-0.01%)
Feb 21, 2019	34.45	34.45	34.06	34.11	4,851	-0.31(-0.91%)
Feb 20, 2019	34.19	34.49	34.19	34.42	6,358	+0.28(+0.82%)
Feb 19, 2019	33.72	34.19	33.72	34.14	2,325	+0.36(+1.07%)
Feb 15, 2019	33.67	33.87	33.66	33.78	20,775	+0.46(+1.39%)
Feb 14, 2019	33.28	33.39	33.19	33.31	3,431	+0.08(+0.25%)
Feb 13, 2019	33.20	33.32	33.08	33.23	116,929	+0.18(+0.53%)
Feb 12, 2019	32.79	33.12	32.79	33.05	7,225	+0.41(+1.25%)
Feb 11, 2019	32.23	32.64	32.23	32.64	5,542	+0.44(+1.36%)
Feb 08, 2019	32.45	32.45	32.12	32.21	4,521	-0.20(-0.60%)
Feb 07, 2019	32.76	32.76	32.17	32.40	5,649	-0.54(-1.64%)
Feb 06, 2019	33.05	33.14	32.89	32.94	8,500	-0.18(-0.53%)
Feb 05, 2019	33.08	33.17	32.85	33.12	19,374	+0.07(+0.20%)
Feb 04, 2019	32.63	33.05	32.52	33.05	11,784	+0.32(+0.96%)
Feb 01, 2019	32.86	32.86	32.60	32.74	10,549	+0.04(+0.11%)
Jan 31, 2019	32.33	32.72	32.33	32.70	22,414	+0.32(+0.98%)
Jan 30, 2019	32.19	32.59	31.93	32.38	31,356	+0.20(+0.61%)
Jan 29, 2019	32.15	32.31	32.15	32.19	5,736	-0.04(-0.12%)
Jan 28, 2019	32.01	32.28	32.01	32.23	5,155	-0.05(-0.14%)
Jan 25, 2019	31.98	32.44	31.98	32.27	8,611	+0.52(+1.64%)
Jan 24, 2019	31.48	31.87	31.48	31.75	9,169	+0.15(+0.47%)
Jan 23, 2019	32.05	32.05	31.40	31.60	8,284	-0.12(-0.37%)
Jan 22, 2019	32.22	32.22	31.62	31.72	12,216	-0.58(-1.79%)
Jan 18, 2019	32.24	32.53	32.24	32.30	26,481	+0.33(+1.05%)
Jan 17, 2019	31.44	31.97	31.44	31.97	5,093	+0.25(+0.79%)
Jan 16, 2019	31.49	31.74	31.48	31.71	4,736	+0.39(+1.25%)
Jan 15, 2019	31.30	31.45	31.12	31.32	4,439	+0.01(+0.04%)
Jan 14, 2019	31.45	31.63	31.31	31.31	3,325	-0.12(-0.39%)
Jan 11, 2019	31.30	31.63	31.23	31.44	27,988	-0.02(-0.07%)
Jan 10, 2019	31.06	31.46	31.06	31.46	6,745	+0.10(+0.31%)
Jan 09, 2019	30.99	31.36	30.96	31.36	123,010	+0.58(+1.87%)
Jan 08, 2019	30.80	30.88	30.52	30.79	10,854	+0.34(+1.12%)
Jan 07, 2019	29.88	30.60	29.88	30.44	37,788	+0.49(+1.65%)
Jan 04, 2019	29.30	29.99	29.30	29.95	4,628	+0.99(+3.42%)
Jan 03, 2019	29.22	29.36	28.77	28.96	16,505	-0.37(-1.26%)

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.