Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	35.75	35.83	34.14	34.34	6,168,800	-1.26(-3.54%)
Mar 28, 2019	34.86	35.98	34.49	35.60	3,100,082	+0.76(+2.18%)
Mar 27, 2019	35.51	35.67	34.68	34.84	1,872,661	-0.75(-2.11%)
Mar 26, 2019	36.03	36.06	35.42	35.59	1,572,154	-0.14(-0.39%)
Mar 25, 2019	35.26	36.02	35.20	35.73	2,594,280	+0.42(+1.19%)
Mar 22, 2019	35.50	35.79	34.83	35.31	1,935,900	-0.57(-1.59%)
Mar 21, 2019	36.00	36.01	35.11	35.88	2,443,279	+0.12(+0.34%)
Mar 20, 2019	36.13	36.13	35.28	35.76	3,576,849	-0.17(-0.47%)
Mar 19, 2019	36.11	36.23	35.76	35.93	2,377,054	-0.04(-0.11%)
Mar 18, 2019	36.76	36.79	35.61	35.97	2,409,252	-0.01(-0.03%)
Mar 15, 2019	35.81	36.32	35.64	35.98	3,355,300	+0.29(+0.81%)
Mar 14, 2019	35.77	35.97	35.09	35.69	1,689,435	-0.03(-0.08%)
Mar 13, 2019	36.04	36.18	35.48	35.72	2,452,066	+0.14(+0.39%)
Mar 12, 2019	36.02	36.12	35.05	35.58	2,696,685	-0.42(-1.17%)
Mar 11, 2019	35.41	36.01	35.34	36.00	2,406,662	+0.90(+2.56%)
Mar 08, 2019	34.71	35.34	34.21	35.10	2,145,000	-0.11(-0.31%)
Mar 07, 2019	35.83	35.89	34.96	35.21	1,606,255	-0.77(-2.14%)
Mar 06, 2019	36.15	36.44	35.69	35.98	2,934,044	-0.18(-0.50%)
Mar 05, 2019	34.96	36.25	34.77	36.16	3,334,773	+1.16(+3.31%)
Mar 04, 2019	34.65	35.33	34.38	35.00	2,754,793	+0.36(+1.04%)
Mar 01, 2019	34.02	34.67	34.00	34.64	3,691,300	+0.24(+0.70%)
Feb 28, 2019	32.97	34.69	32.82	34.40	4,420,631	+1.32(+3.99%)
Feb 27, 2019	32.95	33.26	32.44	33.08	2,468,196	-0.30(-0.90%)
Feb 26, 2019	33.49	33.55	32.69	33.38	2,418,201	-0.21(-0.63%)
Feb 25, 2019	33.64	34.19	33.45	33.59	2,320,596	-0.10(-0.30%)
Feb 22, 2019	32.23	33.79	32.08	33.69	4,771,600	+1.90(+5.98%)
Feb 21, 2019	32.68	32.77	31.71	31.79	1,839,327	-1.07(-3.26%)
Feb 20, 2019	33.10	33.21	32.53	32.86	3,688,022	+0.03(+0.09%)
Feb 19, 2019	31.98	33.07	31.61	32.83	7,491,765	+1.36(+4.32%)
Feb 15, 2019	33.65	33.75	31.39	31.47	6,818,300	-2.94(-8.54%)
Feb 14, 2019	33.44	34.74	33.33	34.41	4,601,039	+0.55(+1.62%)
Feb 13, 2019	33.69	34.46	33.60	33.86	3,989,803	-0.15(-0.44%)
Feb 12, 2019	34.13	34.29	33.68	34.01	2,372,021	+0.51(+1.52%)
Feb 11, 2019	33.47	33.76	33.21	33.50	1,001,346	+0.27(+0.81%)
Feb 08, 2019	32.83	33.25	32.57	33.23	1,475,500	+0.20(+0.61%)
Feb 07, 2019	33.35	33.48	32.75	33.03	1,567,633	-0.74(-2.19%)
Feb 06, 2019	34.02	34.29	33.69	33.77	1,517,645	-0.65(-1.89%)
Feb 05, 2019	34.17	34.70	34.10	34.42	1,550,033	+0.16(+0.47%)
Feb 04, 2019	33.59	34.29	33.45	34.26	776,457	+0.58(+1.72%)
Feb 01, 2019	33.41	33.83	33.35	33.68	1,309,500	+0.10(+0.30%)
Jan 31, 2019	33.53	33.97	33.30	33.58	2,605,128	-0.21(-0.62%)
Jan 30, 2019	32.68	33.82	32.48	33.79	3,017,518	+1.51(+4.68%)
Jan 29, 2019	32.94	33.03	32.20	32.28	1,805,237	-0.78(-2.36%)
Jan 28, 2019	32.25	33.37	32.20	33.06	3,367,657	-0.54(-1.61%)
Jan 25, 2019	32.15	33.63	32.15	33.60	3,292,000	+1.58(+4.93%)
Jan 24, 2019	31.21	32.10	31.20	32.02	2,980,735	+0.72(+2.30%)
Jan 23, 2019	31.27	31.38	30.69	31.30	2,196,942	+0.77(+2.52%)
Jan 22, 2019	30.61	31.23	30.25	30.53	1,827,929	-0.29(-0.94%)
Jan 18, 2019	30.97	31.10	30.70	30.82	1,383,800	-0.21(-0.68%)
Jan 17, 2019	29.52	31.09	29.47	31.03	2,695,698	+1.22(+4.09%)
Jan 16, 2019	29.84	30.03	29.60	29.81	1,645,764	+0.27(+0.91%)
Jan 15, 2019	29.61	30.01	29.36	29.54	1,148,225	-0.01(-0.03%)
Jan 14, 2019	29.39	30.03	29.29	29.55	1,330,878	-0.34(-1.14%)
Jan 11, 2019	29.65	30.41	29.41	29.89	1,196,300	+0.19(+0.64%)
Jan 10, 2019	29.31	29.95	29.24	29.70	1,572,123	-0.08(-0.27%)
Jan 09, 2019	29.16	29.90	29.07	29.78	1,648,766	+0.69(+2.37%)
Jan 08, 2019	29.02	29.16	28.55	29.09	1,157,194	+0.07(+0.24%)
Jan 07, 2019	28.68	29.33	28.32	29.02	1,323,557	+0.46(+1.61%)
Jan 04, 2019	27.49	28.88	27.39	28.56	1,834,800	+1.76(+6.57%)
Jan 03, 2019	27.57	27.64	26.77	26.80	1,589,697	-0.71(-2.58%)

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.