Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.07	33.23	32.91	33.22	6,865,580	+0.17(+0.51%)
Mar 28, 2019	33.36	33.49	32.86	33.05	5,699,599	-0.26(-0.77%)
Mar 27, 2019	33.57	33.59	33.17	33.31	6,080,567	-0.22(-0.67%)
Mar 26, 2019	33.48	33.64	33.34	33.53	4,113,554	+0.11(+0.33%)
Mar 25, 2019	33.35	33.44	33.20	33.42	4,267,311	+0.07(+0.22%)
Mar 22, 2019	32.96	33.53	32.85	33.35	4,765,802	+0.42(+1.29%)
Mar 21, 2019	32.41	32.97	32.38	32.93	3,732,377	+0.52(+1.60%)
Mar 20, 2019	32.36	32.70	32.15	32.41	7,831,221	+0.14(+0.45%)
Mar 19, 2019	32.89	32.89	32.07	32.26	6,456,143	-0.66(-2.01%)
Mar 18, 2019	32.92	32.97	32.74	32.93	4,777,906	+0.01(+0.02%)
Mar 15, 2019	33.00	33.00	32.54	32.92	13,389,485	+0.02(+0.05%)
Mar 14, 2019	33.29	33.33	32.89	32.90	5,088,067	-0.33(-0.98%)
Mar 13, 2019	33.15	33.36	33.13	33.23	4,748,536	+0.03(+0.10%)
Mar 12, 2019	33.08	33.31	33.02	33.20	4,461,118	+0.18(+0.53%)
Mar 11, 2019	32.74	33.04	32.71	33.02	4,452,745	+0.38(+1.15%)
Mar 08, 2019	32.60	32.68	32.32	32.65	4,174,256	+0.09(+0.27%)
Mar 07, 2019	32.59	32.92	32.44	32.56	4,374,146	+0.05(+0.15%)
Mar 06, 2019	32.36	32.64	32.20	32.51	4,681,559	+0.24(+0.74%)
Mar 05, 2019	32.50	32.66	32.23	32.27	6,344,466	-0.26(-0.79%)
Mar 04, 2019	32.74	32.81	32.30	32.53	8,135,046	-0.13(-0.39%)
Mar 01, 2019	32.49	32.72	32.32	32.66	6,285,057	+0.12(+0.37%)
Feb 28, 2019	32.54	32.66	32.27	32.54	8,563,970	+0.02(+0.07%)
Feb 27, 2019	32.32	32.58	32.32	32.51	7,721,085	-0.05(-0.15%)
Feb 26, 2019	32.36	32.70	32.14	32.56	7,899,275	+0.28(+0.87%)
Feb 25, 2019	32.49	32.61	32.18	32.28	6,145,596	-0.23(-0.71%)
Feb 22, 2019	31.98	32.52	31.97	32.51	4,764,800	+0.54(+1.67%)
Feb 21, 2019	31.51	32.02	31.31	31.98	6,037,025	+0.37(+1.16%)
Feb 20, 2019	31.16	31.66	30.85	31.61	7,751,848	-0.01(-0.02%)
Feb 19, 2019	31.61	31.66	31.46	31.62	5,660,483	+0.01(+0.02%)
Feb 15, 2019	31.68	31.77	31.35	31.61	8,382,330	+0.11(+0.35%)
Feb 14, 2019	31.58	31.69	31.28	31.50	4,255,715	-0.05(-0.15%)
Feb 13, 2019	31.55	31.65	31.43	31.55	6,323,356	-0.01(-0.03%)
Feb 12, 2019	31.48	31.76	31.30	31.55	4,771,477	+0.14(+0.43%)
Feb 11, 2019	31.47	31.61	31.29	31.42	4,418,898	-0.11(-0.35%)
Feb 08, 2019	31.28	31.58	31.24	31.53	5,299,482	+0.14(+0.46%)
Feb 07, 2019	30.87	31.43	30.70	31.39	8,767,169	+0.52(+1.68%)
Feb 06, 2019	30.60	30.99	30.56	30.87	8,052,619	+0.28(+0.91%)
Feb 05, 2019	30.47	30.63	30.31	30.59	12,652,168	+0.12(+0.39%)
Feb 04, 2019	30.16	30.52	30.13	30.47	11,006,753	-0.19(-0.62%)
Feb 01, 2019	30.94	31.09	30.48	30.66	9,976,525	-0.33(-1.07%)
Jan 31, 2019	30.63	31.06	30.41	30.99	9,353,298	+0.36(+1.16%)
Jan 30, 2019	30.39	30.72	30.37	30.63	4,486,751	+0.15(+0.49%)
Jan 29, 2019	30.60	30.79	30.34	30.48	3,950,923	-0.02(-0.08%)
Jan 28, 2019	30.56	30.77	30.18	30.51	6,950,603	-0.16(-0.52%)
Jan 25, 2019	30.92	31.13	30.62	30.67	3,863,512	-0.39(-1.25%)
Jan 24, 2019	31.12	31.17	30.84	31.05	4,354,804	-0.07(-0.23%)
Jan 23, 2019	30.78	31.15	30.65	31.12	6,333,735	+0.49(+1.60%)
Jan 22, 2019	30.82	30.89	30.39	30.63	3,759,568	-0.09(-0.31%)
Jan 18, 2019	30.67	30.97	30.48	30.73	4,814,718	+0.13(+0.41%)
Jan 17, 2019	30.36	30.75	30.30	30.60	5,844,566	+0.18(+0.60%)
Jan 16, 2019	30.00	30.52	29.83	30.42	5,882,708	+0.28(+0.94%)
Jan 15, 2019	30.00	30.41	29.90	30.14	6,563,099	+0.09(+0.32%)
Jan 14, 2019	30.14	30.21	29.48	30.04	6,322,639	-0.29(-0.96%)
Jan 11, 2019	30.49	30.49	30.11	30.33	4,435,754	-0.17(-0.54%)
Jan 10, 2019	30.03	30.53	29.92	30.50	5,162,526	+0.50(+1.66%)
Jan 09, 2019	30.07	30.21	29.82	30.00	8,052,691	-0.18(-0.60%)
Jan 08, 2019	29.72	30.19	29.59	30.18	7,233,757	+0.43(+1.43%)
Jan 07, 2019	29.35	29.79	29.26	29.76	7,336,953	+0.37(+1.26%)
Jan 04, 2019	28.69	29.49	28.69	29.39	5,633,235	+0.36(+1.25%)
Jan 03, 2019	29.05	29.31	28.85	29.02	4,557,454	-0.01(-0.03%)

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.