Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.12	33.16	32.59	32.81	718,516	-0.04(-0.12%)
Mar 28, 2019	32.81	33.16	32.62	32.85	599,221	-0.13(-0.41%)
Mar 27, 2019	33.34	33.51	32.91	32.98	488,113	-0.38(-1.13%)
Mar 26, 2019	33.09	33.57	33.01	33.36	452,670	+0.35(+1.05%)
Mar 25, 2019	33.32	33.55	32.68	33.01	759,169	-0.31(-0.93%)
Mar 22, 2019	33.63	33.75	32.75	33.32	472,650	-0.52(-1.54%)
Mar 21, 2019	33.58	34.44	33.53	33.84	1,525,233	+0.07(+0.20%)
Mar 20, 2019	33.60	34.05	33.25	33.77	668,617	+0.24(+0.72%)
Mar 19, 2019	33.34	33.93	33.20	33.53	759,681	+0.19(+0.58%)
Mar 18, 2019	33.09	33.46	32.85	33.34	864,362	+0.22(+0.67%)
Mar 15, 2019	32.64	33.21	32.48	33.12	1,540,419	+0.43(+1.33%)
Mar 14, 2019	32.36	32.94	32.32	32.68	618,884	+0.09(+0.27%)
Mar 13, 2019	33.26	33.26	32.52	32.59	598,977	-0.43(-1.31%)
Mar 12, 2019	33.07	33.18	32.80	33.03	996,563	-0.06(-0.17%)
Mar 11, 2019	32.56	33.29	32.28	33.09	2,511,563	+0.78(+2.42%)
Mar 08, 2019	31.63	32.46	31.48	32.31	1,429,463	+0.40(+1.24%)
Mar 07, 2019	31.51	32.11	31.40	31.91	1,130,609	+0.33(+1.04%)
Mar 06, 2019	32.20	32.46	31.51	31.58	988,892	-0.76(-2.36%)
Mar 05, 2019	31.78	32.55	31.64	32.34	1,138,092	+0.52(+1.64%)
Mar 04, 2019	31.42	31.85	31.18	31.82	1,273,366	+0.23(+0.73%)
Mar 01, 2019	30.48	31.63	30.43	31.59	1,266,555	+1.23(+4.07%)
Feb 28, 2019	30.65	30.71	29.70	30.36	2,272,090	-0.24(-0.79%)
Feb 27, 2019	31.22	31.25	30.51	30.60	779,599	-0.44(-1.43%)
Feb 26, 2019	31.37	31.58	30.97	31.04	625,508	-0.45(-1.44%)
Feb 25, 2019	32.02	32.15	31.27	31.50	826,758	-0.49(-1.54%)
Feb 22, 2019	32.01	32.43	31.96	31.99	413,336	+0.13(+0.39%)
Feb 21, 2019	32.16	32.16	31.56	31.86	571,262	-0.22(-0.69%)
Feb 20, 2019	31.98	32.16	31.78	32.08	1,086,179	+0.07(+0.21%)
Feb 19, 2019	31.08	32.57	31.08	32.02	1,819,675	+1.01(+3.27%)
Feb 15, 2019	30.94	31.17	30.67	31.00	853,944	+0.13(+0.41%)
Feb 14, 2019	30.45	31.06	30.44	30.88	1,286,097	+0.40(+1.30%)
Feb 13, 2019	30.44	30.78	30.28	30.48	1,172,377	+0.15(+0.50%)
Feb 12, 2019	30.13	30.72	30.05	30.33	972,708	+0.69(+2.32%)
Feb 11, 2019	29.13	29.69	29.07	29.64	726,553	+0.48(+1.65%)
Feb 08, 2019	29.83	29.93	27.81	29.16	1,502,212	+1.20(+4.28%)
Feb 07, 2019	28.49	28.58	27.62	27.97	1,197,143	-0.71(-2.46%)
Feb 06, 2019	28.74	29.03	28.56	28.67	1,075,573	-0.13(-0.46%)
Feb 05, 2019	29.03	29.15	28.70	28.81	497,212	-0.20(-0.68%)
Feb 04, 2019	28.83	29.09	28.36	29.00	837,037	+0.14(+0.49%)
Feb 01, 2019	28.85	29.01	28.50	28.86	1,142,233	+0.08(+0.26%)
Jan 31, 2019	28.83	29.14	28.23	28.79	1,281,195	+0.07(+0.23%)
Jan 30, 2019	28.78	28.97	28.10	28.72	1,615,814	+0.10(+0.36%)
Jan 29, 2019	28.32	28.67	28.16	28.62	1,594,231	+0.27(+0.96%)
Jan 28, 2019	28.88	29.00	28.08	28.34	1,264,347	-0.74(-2.53%)
Jan 25, 2019	29.12	29.29	28.89	29.08	1,013,820	+0.04(+0.13%)
Jan 24, 2019	29.30	29.30	28.92	29.04	706,080	-0.19(-0.64%)
Jan 23, 2019	29.34	29.53	28.60	29.23	1,305,672	-0.01(-0.03%)
Jan 22, 2019	30.21	30.30	29.13	29.24	1,030,336	-0.97(-3.21%)
Jan 18, 2019	30.11	30.34	29.74	30.21	770,580	+0.23(+0.75%)
Jan 17, 2019	29.88	30.12	29.66	29.98	945,147	+0.06(+0.19%)
Jan 16, 2019	30.36	30.70	29.72	29.93	1,020,389	+0.08(+0.28%)
Jan 15, 2019	29.83	30.02	29.58	29.84	1,215,458	+0.13(+0.44%)
Jan 14, 2019	29.61	29.94	29.30	29.71	1,958,950	-0.21(-0.69%)
Jan 11, 2019	30.06	30.30	29.48	29.92	796,262	-0.16(-0.53%)
Jan 10, 2019	30.43	30.58	29.91	30.08	1,069,484	-0.57(-1.85%)
Jan 09, 2019	30.36	30.92	30.01	30.64	725,957	+0.54(+1.78%)
Jan 08, 2019	29.82	30.34	29.71	30.11	570,444	+0.66(+2.24%)
Jan 07, 2019	29.06	29.79	28.87	29.45	1,086,129	+0.51(+1.76%)
Jan 04, 2019	28.48	29.46	28.44	28.94	1,497,118	+0.74(+2.64%)
Jan 03, 2019	27.80	28.96	27.51	28.19	807,505	+0.10(+0.37%)

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.