Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	32.86	32.86	32.42	32.55	4,962	-0.02(-0.05%)
Mar 28, 2019	32.54	32.62	32.26	32.56	4,307	+0.27(+0.82%)
Mar 27, 2019	32.11	32.30	31.98	32.30	2,100	+0.12(+0.37%)
Mar 26, 2019	32.21	32.36	32.03	32.18	5,835	+0.42(+1.31%)
Mar 25, 2019	31.53	31.97	31.45	31.76	3,896	+0.16(+0.50%)
Mar 22, 2019	32.21	32.23	31.60	31.60	3,559	-1.21(-3.69%)
Mar 21, 2019	32.61	32.95	32.61	32.81	3,366	+0.33(+1.01%)
Mar 20, 2019	32.72	32.72	32.12	32.48	8,182	-0.13(-0.40%)
Mar 19, 2019	33.09	33.09	32.56	32.61	26,264	-0.22(-0.67%)
Mar 18, 2019	32.90	32.90	32.65	32.83	1,870	+0.18(+0.55%)
Mar 15, 2019	32.84	32.86	32.65	32.65	8,110	-0.01(-0.02%)
Mar 14, 2019	32.81	32.81	32.62	32.66	6,184	-0.13(-0.40%)
Mar 13, 2019	32.96	33.00	32.78	32.79	3,760	+0.06(+0.20%)
Mar 12, 2019	32.74	32.88	32.65	32.72	7,665	+0.15(+0.45%)
Mar 11, 2019	32.35	32.58	32.30	32.58	2,739	+0.43(+1.33%)
Mar 08, 2019	32.02	32.22	32.00	32.15	6,813	-0.09(-0.27%)
Mar 07, 2019	32.34	32.49	32.23	32.23	10,368	-0.44(-1.36%)
Mar 06, 2019	33.02	33.02	32.61	32.68	2,920	-0.52(-1.57%)
Mar 05, 2019	33.26	33.35	33.17	33.20	25,369	-0.34(-1.01%)
Mar 04, 2019	33.64	33.70	33.33	33.54	4,693	-0.04(-0.11%)
Mar 01, 2019	33.94	33.94	33.47	33.58	1,189	+0.10(+0.29%)
Feb 28, 2019	33.54	33.58	33.43	33.48	2,954	-0.09(-0.26%)
Feb 27, 2019	33.58	33.65	33.43	33.56	5,588	-0.12(-0.36%)
Feb 26, 2019	33.84	33.84	33.68	33.68	2,795	-0.36(-1.05%)
Feb 25, 2019	34.29	34.31	34.04	34.04	4,018	+0.10(+0.29%)
Feb 22, 2019	33.96	34.15	33.95	33.95	2,379	-0.00(-0.01%)
Feb 21, 2019	34.29	34.29	33.91	33.95	4,874	-0.31(-0.91%)
Feb 20, 2019	34.04	34.33	34.04	34.26	6,388	+0.28(+0.82%)
Feb 19, 2019	33.57	34.03	33.57	33.98	2,335	+0.36(+1.07%)
Feb 15, 2019	33.51	33.71	33.50	33.62	20,871	+0.46(+1.39%)
Feb 14, 2019	33.13	33.23	33.04	33.16	3,447	+0.08(+0.25%)
Feb 13, 2019	33.05	33.16	32.93	33.08	117,470	+0.18(+0.53%)
Feb 12, 2019	32.64	32.97	32.64	32.90	7,258	+0.41(+1.25%)
Feb 11, 2019	32.08	32.49	32.08	32.49	5,568	+0.43(+1.36%)
Feb 08, 2019	32.30	32.30	31.98	32.06	4,542	-0.19(-0.60%)
Feb 07, 2019	32.61	32.61	32.02	32.25	5,675	-0.54(-1.64%)
Feb 06, 2019	32.90	32.98	32.73	32.79	8,540	-0.18(-0.53%)
Feb 05, 2019	32.93	33.02	32.70	32.97	19,463	+0.06(+0.20%)
Feb 04, 2019	32.48	32.90	32.37	32.90	11,838	+0.31(+0.96%)
Feb 01, 2019	32.71	32.71	32.45	32.59	10,598	+0.04(+0.11%)
Jan 31, 2019	32.18	32.57	32.18	32.55	22,517	+0.31(+0.98%)
Jan 30, 2019	32.04	32.44	31.78	32.23	31,501	+0.19(+0.61%)
Jan 29, 2019	32.00	32.16	32.00	32.04	5,763	-0.04(-0.12%)
Jan 28, 2019	31.86	32.13	31.86	32.08	5,179	-0.05(-0.14%)
Jan 25, 2019	31.84	32.29	31.84	32.12	8,651	+0.52(+1.64%)
Jan 24, 2019	31.34	31.73	31.34	31.61	9,211	+0.15(+0.47%)
Jan 23, 2019	31.90	31.90	31.25	31.46	8,322	-0.12(-0.37%)
Jan 22, 2019	32.07	32.07	31.48	31.58	12,273	-0.58(-1.79%)
Jan 18, 2019	32.10	32.38	32.10	32.15	26,603	+0.33(+1.05%)
Jan 17, 2019	31.29	31.82	31.29	31.82	5,117	+0.25(+0.79%)
Jan 16, 2019	31.35	31.59	31.33	31.57	4,758	+0.39(+1.25%)
Jan 15, 2019	31.15	31.31	30.98	31.18	4,459	+0.01(+0.04%)
Jan 14, 2019	31.30	31.49	31.17	31.17	3,340	-0.12(-0.39%)
Jan 11, 2019	31.15	31.49	31.09	31.29	28,117	-0.02(-0.07%)
Jan 10, 2019	30.91	31.31	30.91	31.31	6,776	+0.10(+0.31%)
Jan 09, 2019	30.85	31.22	30.81	31.22	123,579	+0.57(+1.88%)
Jan 08, 2019	30.65	30.74	30.38	30.64	10,904	+0.34(+1.12%)
Jan 07, 2019	29.74	30.46	29.74	30.30	37,963	+0.49(+1.65%)
Jan 04, 2019	29.16	29.85	29.16	29.81	4,650	+0.99(+3.43%)
Jan 03, 2019	29.08	29.23	28.64	28.82	16,581	-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.