Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.05	29.41	28.83	29.20	910,634	+0.35(+1.21%)
Mar 28, 2019	28.39	29.01	28.33	28.85	628,244	+0.42(+1.47%)
Mar 27, 2019	28.55	28.75	28.29	28.43	710,786	-0.22(-0.77%)
Mar 26, 2019	29.31	29.31	28.33	28.65	890,246	-0.30(-1.02%)
Mar 25, 2019	28.87	29.25	28.52	28.95	536,813	-0.04(-0.13%)
Mar 22, 2019	29.80	29.80	28.76	28.99	663,129	-0.90(-3.00%)
Mar 21, 2019	29.64	30.03	29.61	29.88	381,238	+0.27(+0.92%)
Mar 20, 2019	30.20	30.20	29.25	29.61	767,657	-0.53(-1.76%)
Mar 19, 2019	30.76	30.76	30.00	30.14	796,847	-0.46(-1.51%)
Mar 18, 2019	30.76	31.10	30.20	30.60	965,429	-0.39(-1.27%)
Mar 15, 2019	30.76	31.17	30.47	31.00	1,480,555	+0.40(+1.32%)
Mar 14, 2019	30.57	30.69	29.84	30.60	1,914,242	+0.02(+0.07%)
Mar 13, 2019	30.06	30.73	29.90	30.57	1,687,942	+0.74(+2.50%)
Mar 12, 2019	29.41	30.00	29.27	29.83	768,222	+0.45(+1.53%)
Mar 11, 2019	28.86	29.40	28.82	29.38	1,145,736	+0.74(+2.60%)
Mar 08, 2019	27.95	28.93	27.78	28.64	1,158,930	+0.05(+0.16%)
Mar 07, 2019	29.33	29.33	28.51	28.59	1,211,222	-0.68(-2.31%)
Mar 06, 2019	29.91	30.00	29.17	29.27	875,274	-0.63(-2.11%)
Mar 05, 2019	29.24	30.03	28.94	29.90	1,154,860	+0.28(+0.95%)
Mar 04, 2019	30.10	30.35	29.26	29.62	1,535,616	-0.26(-0.86%)
Mar 01, 2019	30.38	30.86	29.68	29.87	3,194,002	-1.44(-4.59%)
Feb 28, 2019	33.29	33.29	30.85	31.31	4,356,191	-2.87(-8.40%)
Feb 27, 2019	33.55	34.18	33.28	34.18	1,047,124	+0.64(+1.90%)
Feb 26, 2019	33.69	33.82	33.35	33.54	697,447	-0.39(-1.14%)
Feb 25, 2019	33.73	34.47	33.73	33.93	1,259,234	+0.23(+0.68%)
Feb 22, 2019	33.28	33.73	33.28	33.70	919,060	+0.62(+1.88%)
Feb 21, 2019	32.75	33.19	32.09	33.08	1,912,008	+1.22(+3.81%)
Feb 20, 2019	31.42	32.40	31.34	31.86	1,120,508	+0.52(+1.65%)
Feb 19, 2019	31.22	31.58	30.96	31.35	863,166	-0.05(-0.17%)
Feb 15, 2019	31.33	31.73	31.19	31.40	682,877	+0.24(+0.76%)
Feb 14, 2019	30.53	31.60	30.53	31.17	1,200,008	+0.46(+1.51%)
Feb 13, 2019	30.58	31.39	30.58	30.70	1,024,324	+0.20(+0.65%)
Feb 12, 2019	30.65	30.65	29.80	30.50	2,963,988	-0.42(-1.35%)
Feb 11, 2019	31.52	31.72	30.85	30.92	648,817	-0.64(-2.02%)
Feb 08, 2019	32.42	32.42	31.34	31.56	697,227	-0.81(-2.49%)
Feb 07, 2019	32.10	32.43	31.78	32.37	889,171	+0.01(+0.02%)
Feb 06, 2019	32.29	33.29	32.27	32.36	1,185,347	-0.10(-0.30%)
Feb 05, 2019	32.59	32.67	32.21	32.46	408,662	-0.12(-0.37%)
Feb 04, 2019	32.22	32.78	32.05	32.58	395,709	+0.30(+0.94%)
Feb 01, 2019	32.43	32.62	32.09	32.27	482,108	-0.13(-0.40%)
Jan 31, 2019	32.05	32.68	31.80	32.40	718,344	+0.39(+1.21%)
Jan 30, 2019	32.04	32.78	31.52	32.02	697,322	+0.04(+0.12%)
Jan 29, 2019	31.90	32.32	31.63	31.98	719,554	+0.15(+0.48%)
Jan 28, 2019	32.02	32.02	31.22	31.83	815,752	-0.38(-1.18%)
Jan 25, 2019	32.51	32.66	32.02	32.21	712,762	+0.11(+0.35%)
Jan 24, 2019	32.17	32.56	31.89	32.09	753,636	-0.08(-0.24%)
Jan 23, 2019	32.43	32.51	31.92	32.17	710,397	-0.01(-0.02%)
Jan 22, 2019	32.02	32.26	31.94	32.18	874,054	-0.11(-0.33%)
Jan 18, 2019	32.94	33.03	32.23	32.28	665,104	-0.50(-1.53%)
Jan 17, 2019	32.25	33.09	32.18	32.78	624,904	+0.56(+1.74%)
Jan 16, 2019	32.08	32.46	31.90	32.22	659,829	+0.27(+0.86%)
Jan 15, 2019	32.40	32.78	31.81	31.95	996,446	-0.49(-1.52%)
Jan 14, 2019	31.44	32.49	31.44	32.44	555,038	+0.56(+1.76%)
Jan 11, 2019	31.53	32.27	31.40	31.88	669,975	-0.17(-0.52%)
Jan 10, 2019	31.14	32.07	31.10	32.05	636,439	+0.71(+2.28%)
Jan 09, 2019	31.74	32.26	31.26	31.33	1,097,583	+0.27(+0.86%)
Jan 08, 2019	30.40	31.29	30.40	31.07	1,478,430	+1.08(+3.60%)
Jan 07, 2019	30.00	30.38	29.79	29.99	793,010	+0.33(+1.13%)
Jan 04, 2019	29.03	29.93	28.92	29.65	1,094,684	+1.37(+4.83%)
Jan 03, 2019	29.20	29.20	28.03	28.29	1,961,793	-0.97(-3.32%)

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.