Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	32.54	32.56	32.38	32.55	1,077,439	+0.19(+0.60%)
Mar 28, 2019	32.32	32.40	32.16	32.36	1,558,904	+0.12(+0.36%)
Mar 27, 2019	32.35	32.41	32.05	32.24	1,688,537	-0.08(-0.25%)
Mar 26, 2019	32.26	32.41	32.15	32.32	926,232	+0.28(+0.88%)
Mar 25, 2019	32.03	32.18	31.90	32.04	1,475,848	-0.03(-0.08%)
Mar 22, 2019	32.45	32.51	32.04	32.07	1,913,177	-0.54(-1.66%)
Mar 21, 2019	32.21	32.67	32.19	32.61	915,655	+0.29(+0.90%)
Mar 20, 2019	32.55	32.58	32.26	32.31	3,024,991	-0.28(-0.85%)
Mar 19, 2019	32.74	32.80	32.47	32.59	3,465,568	-0.04(-0.13%)
Mar 18, 2019	32.53	32.64	32.51	32.63	1,430,258	+0.12(+0.38%)
Mar 15, 2019	32.38	32.58	32.32	32.51	1,026,017	+0.19(+0.60%)
Mar 14, 2019	32.32	32.39	32.22	32.32	973,784	+0.03(+0.08%)
Mar 13, 2019	32.23	32.41	32.19	32.29	919,121	+0.17(+0.52%)
Mar 12, 2019	32.12	32.19	32.06	32.12	2,990,157	+0.04(+0.11%)
Mar 11, 2019	31.75	32.09	31.74	32.09	2,939,312	+0.40(+1.25%)
Mar 08, 2019	31.57	31.70	31.46	31.69	2,030,232	-0.06(-0.19%)
Mar 07, 2019	31.96	31.96	31.64	31.75	1,716,324	-0.25(-0.77%)
Mar 06, 2019	32.20	32.20	31.97	32.00	1,145,429	-0.18(-0.57%)
Mar 05, 2019	32.25	32.25	32.12	32.19	1,112,002	-0.04(-0.11%)
Mar 04, 2019	32.46	32.49	31.95	32.22	1,967,935	-0.14(-0.44%)
Mar 01, 2019	32.41	32.47	32.19	32.36	1,684,441	+0.15(+0.46%)
Feb 28, 2019	32.24	32.30	32.18	32.21	1,171,913	-0.01(-0.03%)
Feb 27, 2019	32.16	32.26	32.06	32.22	1,867,618	+0.00(+0.00%)
Feb 26, 2019	32.22	32.34	32.18	32.22	1,144,308	-0.06(-0.19%)
Feb 25, 2019	32.41	32.46	32.26	32.28	1,765,862	+0.04(+0.11%)
Feb 22, 2019	32.17	32.26	32.11	32.25	1,167,741	+0.17(+0.52%)
Feb 21, 2019	32.08	32.13	31.95	32.08	1,175,852	-0.06(-0.19%)
Feb 20, 2019	32.04	32.17	31.98	32.14	2,355,325	+0.12(+0.39%)
Feb 19, 2019	31.89	32.12	31.88	32.02	2,258,368	+0.04(+0.11%)
Feb 15, 2019	31.77	31.98	31.77	31.98	1,368,288	+0.43(+1.37%)
Feb 14, 2019	31.56	31.70	31.43	31.55	1,252,873	-0.15(-0.47%)
Feb 13, 2019	31.69	31.79	31.63	31.70	3,525,425	+0.09(+0.28%)
Feb 12, 2019	31.41	31.65	31.38	31.61	1,498,169	+0.40(+1.27%)
Feb 11, 2019	31.29	31.30	31.14	31.22	1,189,887	+0.01(+0.03%)
Feb 08, 2019	31.07	31.21	30.93	31.21	2,005,249	+0.02(+0.06%)
Feb 07, 2019	31.26	31.30	30.96	31.19	2,091,541	-0.21(-0.67%)
Feb 06, 2019	31.33	31.43	31.30	31.40	1,436,277	+0.03(+0.08%)
Feb 05, 2019	31.34	31.40	31.23	31.38	1,822,782	+0.11(+0.34%)
Feb 04, 2019	31.08	31.28	30.97	31.27	2,040,458	+0.18(+0.59%)
Feb 01, 2019	31.11	31.20	30.98	31.08	2,262,576	+0.04(+0.14%)
Jan 31, 2019	30.76	31.08	30.73	31.04	1,692,872	+0.21(+0.69%)
Jan 30, 2019	30.64	30.95	30.51	30.83	1,711,404	+0.36(+1.18%)
Jan 29, 2019	30.43	30.57	30.38	30.47	1,638,869	+0.05(+0.17%)
Jan 28, 2019	30.42	30.44	30.22	30.42	1,998,779	-0.24(-0.78%)
Jan 25, 2019	30.71	30.79	30.59	30.65	2,300,846	+0.14(+0.46%)
Jan 24, 2019	30.51	30.58	30.34	30.51	4,207,051	-0.02(-0.06%)
Jan 23, 2019	30.58	30.67	30.25	30.53	2,235,728	+0.07(+0.23%)
Jan 22, 2019	30.61	30.62	30.26	30.46	3,417,678	-0.32(-1.03%)
Jan 18, 2019	30.57	30.80	30.49	30.78	2,240,659	+0.45(+1.48%)
Jan 17, 2019	30.01	30.43	29.94	30.33	1,425,705	+0.22(+0.73%)
Jan 16, 2019	30.09	30.22	30.06	30.11	1,597,334	+0.10(+0.32%)
Jan 15, 2019	29.77	30.04	29.77	30.01	4,654,635	+0.24(+0.80%)
Jan 14, 2019	29.72	29.86	29.67	29.77	1,257,104	-0.15(-0.50%)
Jan 11, 2019	29.76	29.94	29.68	29.92	2,296,077	+0.02(+0.06%)
Jan 10, 2019	29.62	29.92	29.53	29.90	1,374,147	+0.12(+0.41%)
Jan 09, 2019	29.78	29.89	29.61	29.78	1,835,972	+0.08(+0.27%)
Jan 08, 2019	29.73	29.74	29.44	29.70	6,051,885	+0.26(+0.87%)
Jan 07, 2019	29.33	29.64	29.17	29.45	2,544,892	+0.12(+0.42%)
Jan 04, 2019	28.85	29.39	28.80	29.32	1,498,315	+0.85(+2.97%)
Jan 03, 2019	28.95	29.03	28.43	28.48	2,116,766	-0.69(-2.36%)

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.