Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.34	31.75	31.05	31.69	2,050,600	+0.46(+1.47%)
Mar 28, 2019	31.39	31.64	30.99	31.23	1,260,733	-0.10(-0.32%)
Mar 27, 2019	31.59	31.85	30.95	31.33	2,053,821	-0.21(-0.67%)
Mar 26, 2019	30.71	31.61	30.58	31.54	1,475,931	+0.91(+2.97%)
Mar 25, 2019	31.31	31.45	30.45	30.63	1,674,717	-0.64(-2.05%)
Mar 22, 2019	32.13	32.21	31.05	31.27	1,568,300	-0.96(-2.98%)
Mar 21, 2019	31.55	32.25	31.41	32.23	1,706,659	+0.69(+2.19%)
Mar 20, 2019	32.07	32.23	31.12	31.54	2,031,399	-0.52(-1.62%)
Mar 19, 2019	32.47	32.72	31.85	32.06	1,575,603	-0.35(-1.08%)
Mar 18, 2019	32.66	32.89	32.27	32.41	1,686,399	-0.16(-0.49%)
Mar 15, 2019	32.57	32.90	32.14	32.57	2,881,800	+0.00(+0.00%)
Mar 14, 2019	32.35	32.58	32.10	32.57	1,643,059	+0.22(+0.68%)
Mar 13, 2019	32.28	32.55	32.03	32.35	2,690,286	+0.19(+0.59%)
Mar 12, 2019	32.36	32.41	31.80	32.16	2,080,492	-0.08(-0.25%)
Mar 11, 2019	31.87	32.65	31.78	32.24	2,159,964	+0.49(+1.54%)
Mar 08, 2019	31.76	31.91	31.56	31.75	1,683,000	-0.42(-1.31%)
Mar 07, 2019	31.91	32.56	31.53	32.17	3,370,419	+0.23(+0.72%)
Mar 06, 2019	31.17	32.07	30.78	31.94	3,500,753	+0.80(+2.57%)
Mar 05, 2019	33.49	33.49	31.03	31.14	4,323,908	-2.33(-6.96%)
Mar 04, 2019	32.58	33.73	32.58	33.47	4,346,940	+1.24(+3.85%)
Mar 01, 2019	32.68	32.87	32.17	32.23	1,984,800	-0.28(-0.86%)
Feb 28, 2019	31.94	32.52	31.87	32.51	2,025,431	+0.55(+1.72%)
Feb 27, 2019	31.74	32.20	31.52	31.96	1,834,454	+0.04(+0.13%)
Feb 26, 2019	31.85	32.15	31.53	31.92	2,180,387	-0.03(-0.09%)
Feb 25, 2019	33.05	33.25	31.94	31.95	2,379,443	-0.87(-2.65%)
Feb 22, 2019	31.50	32.88	31.48	32.82	3,712,100	+1.51(+4.82%)
Feb 21, 2019	31.26	31.34	30.71	31.31	2,398,534	+0.05(+0.16%)
Feb 20, 2019	30.61	31.38	30.44	31.26	3,707,387	+0.52(+1.69%)
Feb 19, 2019	30.67	31.12	30.54	30.74	2,529,652	-0.16(-0.52%)
Feb 15, 2019	29.91	30.96	29.56	30.90	3,204,600	+1.20(+4.04%)
Feb 14, 2019	28.57	30.02	28.51	29.70	5,462,402	+0.84(+2.91%)
Feb 13, 2019	29.29	30.26	28.24	28.86	13,381,429	-2.40(-7.68%)
Feb 12, 2019	31.21	31.54	31.12	31.26	3,395,129	+0.11(+0.35%)
Feb 11, 2019	31.67	31.70	31.13	31.15	2,133,258	-0.39(-1.24%)
Feb 08, 2019	30.87	31.58	30.58	31.54	2,744,300	+0.47(+1.51%)
Feb 07, 2019	31.17	31.47	30.52	31.07	2,915,293	-0.28(-0.89%)
Feb 06, 2019	31.28	31.51	31.02	31.35	2,949,421	+0.12(+0.38%)
Feb 05, 2019	30.21	31.26	30.15	31.23	2,986,047	+1.04(+3.44%)
Feb 04, 2019	30.48	30.63	30.08	30.19	2,382,937	-0.25(-0.82%)
Feb 01, 2019	30.64	30.77	30.17	30.44	2,507,700	-0.23(-0.75%)
Jan 31, 2019	29.98	30.79	29.98	30.67	2,980,847	+0.97(+3.27%)
Jan 30, 2019	29.65	29.83	29.02	29.70	2,910,250	-0.05(-0.17%)
Jan 29, 2019	30.33	30.38	29.67	29.75	2,061,744	-0.55(-1.82%)
Jan 28, 2019	29.60	30.43	29.48	30.30	2,755,760	+0.22(+0.73%)
Jan 25, 2019	29.83	30.27	29.71	30.08	2,753,500	-0.04(-0.13%)
Jan 24, 2019	29.14	30.17	28.96	30.12	2,192,818	+1.01(+3.47%)
Jan 23, 2019	29.80	30.19	28.39	29.11	6,498,542	-0.40(-1.36%)
Jan 22, 2019	29.59	29.67	29.03	29.51	5,014,436	-0.29(-0.97%)
Jan 18, 2019	29.52	29.95	29.19	29.80	2,918,100	+0.46(+1.57%)
Jan 17, 2019	28.46	29.54	28.39	29.34	5,658,580	+0.79(+2.77%)
Jan 16, 2019	28.24	28.59	28.08	28.55	2,492,908	+0.30(+1.06%)
Jan 15, 2019	27.66	28.31	27.53	28.25	3,558,620	+0.64(+2.32%)
Jan 14, 2019	28.02	28.20	27.56	27.61	4,316,738	-0.54(-1.92%)
Jan 11, 2019	28.40	28.42	27.89	28.15	2,272,600	-0.49(-1.71%)
Jan 10, 2019	28.08	28.83	27.86	28.64	3,905,584	+0.38(+1.34%)
Jan 09, 2019	28.78	28.95	28.14	28.26	2,393,710	-0.42(-1.46%)
Jan 08, 2019	28.76	28.94	27.99	28.68	3,750,062	+0.08(+0.28%)
Jan 07, 2019	28.48	28.83	27.73	28.60	3,446,452	+0.32(+1.13%)
Jan 04, 2019	26.68	28.39	26.66	28.28	4,906,500	+1.86(+7.04%)
Jan 03, 2019	25.86	26.84	25.44	26.42	5,585,572	+0.54(+2.09%)

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.