Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.27	27.42	26.87	27.29	9,803,000	+0.06(+0.22%)
Mar 28, 2019	27.39	27.66	27.18	27.23	9,046,334	-0.21(-0.77%)
Mar 27, 2019	27.71	27.89	27.28	27.44	7,433,850	-0.37(-1.33%)
Mar 26, 2019	27.36	27.84	27.36	27.81	16,577,392	+0.54(+1.96%)
Mar 25, 2019	26.76	27.41	26.70	27.27	12,775,776	+0.52(+1.94%)
Mar 22, 2019	27.11	27.23	26.47	26.75	16,682,000	-0.35(-1.27%)
Mar 21, 2019	28.32	28.42	27.09	27.10	23,419,076	-1.15(-4.07%)
Mar 20, 2019	28.41	28.77	28.15	28.25	18,263,166	-0.71(-2.45%)
Mar 19, 2019	29.44	29.50	28.77	28.96	13,199,320	-1.34(-4.42%)
Mar 18, 2019	30.16	30.57	30.14	30.30	6,107,662	+0.16(+0.55%)
Mar 15, 2019	30.00	30.54	29.93	30.14	12,522,400	+0.30(+1.01%)
Mar 14, 2019	29.85	30.09	29.79	29.84	8,270,764	-0.05(-0.17%)
Mar 13, 2019	30.05	30.29	29.70	29.89	7,786,076	-0.23(-0.76%)
Mar 12, 2019	30.37	30.50	29.73	30.11	10,997,176	-0.48(-1.57%)
Mar 11, 2019	30.25	30.66	30.23	30.59	8,385,468	+0.29(+0.96%)
Mar 08, 2019	30.61	30.74	30.04	30.30	5,926,400	-0.49(-1.59%)
Mar 07, 2019	31.00	31.30	30.61	30.80	10,783,860	-0.07(-0.24%)
Mar 06, 2019	31.36	31.55	30.75	30.87	9,506,584	-0.44(-1.41%)
Mar 05, 2019	32.25	32.25	31.25	31.31	10,055,692	-1.20(-3.69%)
Mar 04, 2019	32.38	32.78	32.15	32.51	7,171,514	+0.14(+0.43%)
Mar 01, 2019	32.19	32.49	31.62	32.37	7,700,800	+0.45(+1.43%)
Feb 28, 2019	31.61	33.19	31.61	31.91	20,947,536	+2.54(+8.67%)
Feb 27, 2019	29.16	29.41	28.95	29.37	10,230,162	+0.00(+0.00%)
Feb 26, 2019	29.30	29.52	29.21	29.37	3,570,102	+0.10(+0.34%)
Feb 25, 2019	29.54	29.57	29.14	29.27	4,683,752	+0.05(+0.17%)
Feb 22, 2019	29.40	29.59	29.11	29.22	5,120,400	-0.22(-0.75%)
Feb 21, 2019	29.23	29.86	29.15	29.44	5,704,098	+0.09(+0.31%)
Feb 20, 2019	29.19	29.55	29.11	29.35	5,471,072	+0.24(+0.81%)
Feb 19, 2019	29.25	29.32	28.96	29.11	6,840,510	-0.25(-0.83%)
Feb 15, 2019	29.50	29.61	29.29	29.36	5,226,400	+0.04(+0.15%)
Feb 14, 2019	29.41	29.59	29.00	29.32	5,913,396	-0.34(-1.15%)
Feb 13, 2019	29.50	29.70	29.48	29.66	3,448,622	+0.21(+0.71%)
Feb 12, 2019	28.99	29.56	28.99	29.45	4,421,174	+0.45(+1.53%)
Feb 11, 2019	28.97	29.16	28.90	29.00	3,026,950	+0.05(+0.19%)
Feb 08, 2019	28.59	28.95	28.56	28.95	3,071,200	+0.23(+0.80%)
Feb 07, 2019	28.57	28.88	28.46	28.71	3,241,144	+0.04(+0.12%)
Feb 06, 2019	28.71	28.83	28.64	28.68	5,384,680	-0.12(-0.43%)
Feb 05, 2019	29.17	29.29	28.70	28.80	9,344,190	-0.29(-0.98%)
Feb 04, 2019	29.00	29.10	28.73	29.09	8,914,978	+0.11(+0.40%)
Feb 01, 2019	28.69	29.00	28.57	28.98	6,026,600	+0.36(+1.24%)
Jan 31, 2019	28.12	28.66	28.06	28.62	5,461,666	+0.51(+1.81%)
Jan 30, 2019	27.77	28.19	27.68	28.11	4,000,510	+0.37(+1.33%)
Jan 29, 2019	27.86	27.95	27.59	27.74	3,015,470	-0.04(-0.14%)
Jan 28, 2019	27.77	27.91	27.53	27.78	3,731,856	-0.14(-0.52%)
Jan 25, 2019	27.89	28.12	27.84	27.93	3,694,800	+0.25(+0.89%)
Jan 24, 2019	27.55	27.81	27.46	27.68	6,017,262	+0.09(+0.33%)
Jan 23, 2019	27.69	27.88	27.43	27.59	5,941,026	-0.15(-0.54%)
Jan 22, 2019	27.68	27.77	27.26	27.74	5,651,912	-0.05(-0.18%)
Jan 18, 2019	27.43	27.90	27.26	27.79	7,967,400	+0.65(+2.41%)
Jan 17, 2019	26.95	27.34	26.95	27.14	5,115,478	+0.23(+0.85%)
Jan 16, 2019	27.20	27.38	26.75	26.91	6,761,044	-0.47(-1.73%)
Jan 15, 2019	27.09	27.48	27.02	27.38	4,538,368	+0.30(+1.13%)
Jan 14, 2019	26.91	27.21	26.73	27.07	6,155,282	-0.11(-0.40%)
Jan 11, 2019	26.64	27.21	26.43	27.18	7,941,000	+0.55(+2.08%)
Jan 10, 2019	26.62	26.65	25.94	26.63	12,827,848	-0.04(-0.13%)
Jan 09, 2019	26.54	27.01	26.40	26.66	12,476,818	+0.25(+0.95%)
Jan 08, 2019	25.87	26.52	25.70	26.41	12,058,368	+1.55(+6.23%)
Jan 07, 2019	24.70	25.04	24.59	24.86	6,652,286	-0.03(-0.12%)
Jan 04, 2019	24.25	24.92	24.22	24.89	8,070,600	+0.89(+3.73%)
Jan 03, 2019	24.20	24.55	23.92	24.00	11,525,598	-0.38(-1.56%)

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.