Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.23	29.75	28.54	28.57	1,559,876	-0.29(-1.02%)
Mar 28, 2019	29.70	29.98	28.75	28.86	1,790,074	-1.05(-3.50%)
Mar 27, 2019	29.81	30.33	29.72	29.91	1,416,071	+0.18(+0.62%)
Mar 26, 2019	29.26	29.91	29.17	29.72	1,289,390	+0.46(+1.57%)
Mar 25, 2019	28.81	29.35	28.40	29.26	1,694,915	+0.32(+1.11%)
Mar 22, 2019	30.25	30.27	28.48	28.94	2,061,085	-1.59(-5.20%)
Mar 21, 2019	30.03	30.96	30.03	30.53	1,890,422	+0.26(+0.85%)
Mar 20, 2019	30.24	30.84	29.81	30.27	1,527,560	-0.06(-0.21%)
Mar 19, 2019	30.78	31.02	30.15	30.34	1,961,167	-0.41(-1.34%)
Mar 18, 2019	30.02	30.92	30.02	30.75	2,233,598	+0.88(+2.95%)
Mar 15, 2019	29.59	30.48	29.46	29.87	3,450,585	+0.28(+0.96%)
Mar 14, 2019	28.88	29.74	28.48	29.59	2,565,179	+1.26(+4.44%)
Mar 13, 2019	27.49	28.46	27.48	28.33	2,603,563	+0.83(+3.04%)
Mar 12, 2019	27.78	28.09	27.18	27.49	3,003,734	-0.28(-1.02%)
Mar 11, 2019	26.84	27.90	26.69	27.78	2,094,119	+1.14(+4.27%)
Mar 08, 2019	27.25	27.44	26.29	26.64	5,378,793	-1.10(-3.97%)
Mar 07, 2019	28.06	28.44	27.72	27.74	2,194,582	-0.25(-0.88%)
Mar 06, 2019	27.99	28.42	27.81	27.99	2,084,615	+0.00(+0.00%)
Mar 05, 2019	28.59	28.59	27.51	27.99	2,793,351	-0.58(-2.02%)
Mar 04, 2019	28.68	28.90	27.73	28.57	1,741,680	-0.11(-0.38%)
Mar 01, 2019	28.67	28.94	28.48	28.68	1,165,274	+0.17(+0.61%)
Feb 28, 2019	29.32	29.35	28.49	28.50	1,737,980	-0.79(-2.69%)
Feb 27, 2019	30.05	30.05	29.26	29.29	1,670,714	-0.81(-2.68%)
Feb 26, 2019	30.47	30.50	30.05	30.10	1,739,550	-0.25(-0.84%)
Feb 25, 2019	31.10	31.10	30.32	30.35	2,296,809	-0.67(-2.17%)
Feb 22, 2019	31.08	31.41	30.80	31.03	1,715,052	+0.23(+0.74%)
Feb 21, 2019	32.48	32.90	30.71	30.80	3,110,971	-1.72(-5.28%)
Feb 20, 2019	31.86	32.63	31.15	32.52	3,402,835	+0.50(+1.56%)
Feb 19, 2019	31.76	32.39	31.63	32.02	2,330,115	+0.15(+0.46%)
Feb 15, 2019	31.83	32.10	31.19	31.87	3,142,228	+0.07(+0.23%)
Feb 14, 2019	32.87	33.03	30.98	31.80	3,253,441	-1.02(-3.10%)
Feb 13, 2019	32.17	33.18	32.14	32.82	1,737,531	+0.84(+2.62%)
Feb 12, 2019	32.43	32.69	31.88	31.98	1,482,522	-0.11(-0.34%)
Feb 11, 2019	31.35	32.38	31.23	32.09	1,126,061	+0.75(+2.38%)
Feb 08, 2019	31.44	31.78	30.86	31.34	1,527,497	-0.41(-1.29%)
Feb 07, 2019	32.98	33.35	31.57	31.75	1,225,143	-1.17(-3.56%)
Feb 06, 2019	32.64	33.11	32.49	32.93	1,195,393	+0.16(+0.50%)
Feb 05, 2019	32.29	32.98	32.25	32.76	1,110,682	+0.48(+1.49%)
Feb 04, 2019	32.32	32.64	31.67	32.28	1,697,128	+0.00(+0.00%)
Feb 01, 2019	33.35	33.35	32.11	32.28	1,537,728	-1.01(-3.03%)
Jan 31, 2019	32.79	33.66	32.44	33.29	1,740,714	+1.05(+3.27%)
Jan 30, 2019	31.47	32.30	31.06	32.24	1,305,945	+1.07(+3.44%)
Jan 29, 2019	31.07	31.49	30.68	31.16	1,224,200	+0.16(+0.53%)
Jan 28, 2019	31.46	31.65	30.91	31.00	1,500,623	-0.85(-2.68%)
Jan 25, 2019	30.94	32.04	30.89	31.85	1,516,717	+0.47(+1.51%)
Jan 24, 2019	31.92	32.19	31.27	31.38	2,075,204	-0.73(-2.27%)
Jan 23, 2019	32.82	33.13	31.97	32.11	1,558,553	-0.63(-1.92%)
Jan 22, 2019	32.79	32.98	32.41	32.74	1,513,868	-0.31(-0.94%)
Jan 18, 2019	33.16	33.36	32.46	33.04	1,138,308	+0.24(+0.72%)
Jan 17, 2019	31.84	33.10	31.83	32.81	1,882,206	+0.72(+2.24%)
Jan 16, 2019	31.42	32.24	31.28	32.09	1,300,123	+0.49(+1.55%)
Jan 15, 2019	32.04	32.19	31.31	31.60	1,202,785	-0.28(-0.88%)
Jan 14, 2019	31.23	32.09	31.00	31.88	1,427,669	+0.51(+1.62%)
Jan 11, 2019	31.00	31.92	30.75	31.37	1,506,047	+0.27(+0.88%)
Jan 10, 2019	31.23	31.48	30.70	31.10	1,775,846	-0.13(-0.41%)
Jan 09, 2019	31.26	31.45	30.54	31.23	2,464,502	+0.78(+2.57%)
Jan 08, 2019	31.33	31.52	30.01	30.44	1,722,893	-0.65(-2.08%)
Jan 07, 2019	30.81	31.32	30.15	31.09	1,594,580	+0.26(+0.86%)
Jan 04, 2019	30.16	30.88	29.93	30.83	1,233,020	+1.28(+4.34%)
Jan 03, 2019	30.44	30.49	29.12	29.54	1,273,543	-0.97(-3.19%)

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.