Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	35.34	35.40	35.13	35.25	3,149,000	+0.13(+0.37%)
Mar 28, 2019	35.03	35.17	34.97	35.12	4,854,926	+0.50(+1.44%)
Mar 27, 2019	34.75	34.83	34.52	34.62	5,039,458	-0.32(-0.92%)
Mar 26, 2019	35.06	35.10	34.84	34.94	4,327,072	+0.34(+0.98%)
Mar 25, 2019	34.66	34.75	34.56	34.60	4,022,903	-0.08(-0.23%)
Mar 22, 2019	34.96	35.03	34.65	34.68	5,954,900	-0.86(-2.42%)
Mar 21, 2019	35.44	35.56	35.35	35.54	4,267,546	-0.12(-0.34%)
Mar 20, 2019	35.32	35.84	35.21	35.66	6,322,277	+0.27(+0.76%)
Mar 19, 2019	35.44	35.48	35.33	35.39	3,768,656	-0.06(-0.17%)
Mar 18, 2019	35.27	35.47	35.25	35.45	4,101,235	+0.37(+1.05%)
Mar 15, 2019	34.97	35.23	34.88	35.08	5,320,800	+0.39(+1.12%)
Mar 14, 2019	34.63	34.70	34.53	34.69	2,713,046	+0.14(+0.41%)
Mar 13, 2019	34.72	34.76	34.48	34.55	5,177,873	-0.09(-0.26%)
Mar 12, 2019	34.53	34.67	34.49	34.64	3,095,722	+0.25(+0.73%)
Mar 11, 2019	34.16	34.42	34.11	34.39	5,332,963	+0.95(+2.84%)
Mar 08, 2019	33.43	33.51	33.31	33.44	5,163,700	+0.03(+0.09%)
Mar 07, 2019	33.74	33.74	33.38	33.41	6,009,669	-0.34(-1.01%)
Mar 06, 2019	33.71	33.82	33.68	33.75	4,956,653	+0.27(+0.81%)
Mar 05, 2019	33.17	33.50	33.10	33.48	9,419,948	+1.03(+3.17%)
Mar 04, 2019	32.55	32.67	32.31	32.45	4,033,084	-0.11(-0.34%)
Mar 01, 2019	32.80	32.86	32.55	32.56	5,708,700	-0.13(-0.40%)
Feb 28, 2019	32.61	32.75	32.54	32.69	5,894,815	+0.28(+0.86%)
Feb 27, 2019	32.44	32.50	32.29	32.41	5,344,382	-0.27(-0.83%)
Feb 26, 2019	32.46	32.77	32.44	32.68	4,211,021	-0.17(-0.52%)
Feb 25, 2019	32.76	32.92	32.62	32.85	5,520,390	+0.42(+1.30%)
Feb 22, 2019	32.41	32.49	32.30	32.43	2,794,800	+0.28(+0.87%)
Feb 21, 2019	32.19	32.22	32.04	32.15	2,572,496	+0.08(+0.25%)
Feb 20, 2019	32.08	32.20	31.96	32.07	4,950,045	+0.42(+1.33%)
Feb 19, 2019	31.47	31.71	31.40	31.65	3,570,082	-0.27(-0.85%)
Feb 15, 2019	32.02	32.09	31.87	31.92	3,714,100	-0.37(-1.15%)
Feb 14, 2019	32.17	32.37	32.02	32.29	2,733,404	+0.10(+0.31%)
Feb 13, 2019	32.39	32.44	32.11	32.19	3,046,193	-0.56(-1.71%)
Feb 12, 2019	32.69	32.80	32.63	32.75	3,286,756	+0.31(+0.96%)
Feb 11, 2019	32.57	32.66	32.43	32.44	2,764,965	-0.20(-0.61%)
Feb 08, 2019	32.70	32.72	32.54	32.64	3,866,300	-0.58(-1.75%)
Feb 07, 2019	33.06	33.27	33.06	33.22	5,946,543	+0.27(+0.82%)
Feb 06, 2019	33.05	33.14	32.86	32.95	4,467,057	+0.13(+0.40%)
Feb 05, 2019	32.62	32.83	32.62	32.82	4,026,456	+0.29(+0.89%)
Feb 04, 2019	32.35	32.62	32.35	32.53	3,824,795	+0.05(+0.15%)
Feb 01, 2019	32.65	32.68	32.45	32.48	4,746,700	-0.32(-0.98%)
Jan 31, 2019	32.58	32.83	32.51	32.80	4,356,620	+0.50(+1.55%)
Jan 30, 2019	31.93	32.39	31.78	32.30	8,173,415	+0.27(+0.84%)
Jan 29, 2019	32.07	32.14	31.92	32.03	3,385,341	-0.04(-0.12%)
Jan 28, 2019	31.91	32.13	31.86	32.07	4,776,274	-0.59(-1.81%)
Jan 25, 2019	32.57	32.72	32.53	32.66	4,169,700	-0.19(-0.58%)
Jan 24, 2019	32.66	32.91	32.66	32.85	4,097,412	+0.29(+0.89%)
Jan 23, 2019	32.45	32.59	32.36	32.56	2,266,348	+0.04(+0.12%)
Jan 22, 2019	32.57	32.60	32.41	32.52	5,042,461	-0.24(-0.73%)
Jan 18, 2019	32.81	32.85	32.70	32.76	5,218,900	-0.25(-0.76%)
Jan 17, 2019	32.70	33.04	32.70	33.01	3,681,580	+0.11(+0.33%)
Jan 16, 2019	32.63	32.98	32.63	32.90	3,732,379	+0.30(+0.92%)
Jan 15, 2019	32.70	32.79	32.55	32.60	5,147,495	+0.32(+0.99%)
Jan 14, 2019	32.34	32.48	32.22	32.28	6,155,162	-0.46(-1.41%)
Jan 11, 2019	32.57	32.82	32.57	32.74	2,879,500	-0.23(-0.70%)
Jan 10, 2019	32.73	32.98	32.64	32.97	3,168,476	+0.05(+0.15%)
Jan 09, 2019	32.83	33.02	32.79	32.92	2,997,788	+0.00(+0.00%)
Jan 08, 2019	32.82	32.99	32.77	32.92	2,730,835	+0.10(+0.30%)
Jan 07, 2019	33.03	33.03	32.76	32.82	5,139,638	-0.48(-1.44%)
Jan 04, 2019	32.62	33.30	32.59	33.30	9,359,900	+1.03(+3.19%)
Jan 03, 2019	32.43	32.44	32.16	32.27	4,869,536	-0.67(-2.03%)

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.