Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.98	34.36	33.85	33.86	1,525,846	+0.06(+0.18%)
Mar 28, 2019	33.37	34.28	33.37	33.80	1,347,897	+0.33(+1.00%)
Mar 27, 2019	33.22	33.63	33.17	33.47	2,493,705	+0.28(+0.84%)
Mar 26, 2019	33.06	33.38	33.04	33.19	2,247,553	+0.29(+0.89%)
Mar 25, 2019	32.98	33.20	32.71	32.90	2,554,975	-0.10(-0.32%)
Mar 22, 2019	33.60	33.62	32.97	33.00	3,391,745	-0.95(-2.81%)
Mar 21, 2019	33.38	34.18	33.21	33.95	2,313,935	-0.11(-0.33%)
Mar 20, 2019	34.43	34.43	33.84	34.06	1,534,859	-0.47(-1.35%)
Mar 19, 2019	34.68	34.99	34.47	34.53	1,469,924	+0.24(+0.71%)
Mar 18, 2019	33.99	34.34	33.95	34.29	1,402,118	+0.31(+0.92%)
Mar 15, 2019	33.99	34.16	33.85	33.97	1,901,125	+0.08(+0.23%)
Mar 14, 2019	34.61	34.63	33.77	33.90	1,671,711	-0.84(-2.42%)
Mar 13, 2019	34.98	35.02	34.62	34.74	1,753,575	-0.05(-0.14%)
Mar 12, 2019	35.24	35.32	34.66	34.79	1,290,721	-0.30(-0.85%)
Mar 11, 2019	34.84	35.23	34.79	35.09	1,292,422	+0.32(+0.92%)
Mar 08, 2019	34.69	34.91	34.58	34.77	999,737	-0.05(-0.14%)
Mar 07, 2019	35.27	35.39	34.59	34.82	1,547,022	-0.27(-0.76%)
Mar 06, 2019	35.69	35.71	35.07	35.08	1,340,883	-0.69(-1.93%)
Mar 05, 2019	36.03	36.18	35.76	35.77	1,170,774	-0.16(-0.46%)
Mar 04, 2019	36.12	36.24	35.75	35.94	2,101,509	-0.03(-0.08%)
Mar 01, 2019	36.23	36.74	35.84	35.97	1,197,995	-0.10(-0.27%)
Feb 28, 2019	36.12	36.22	35.87	36.06	1,375,659	-0.17(-0.47%)
Feb 27, 2019	36.25	36.47	35.94	36.23	1,344,363	-0.10(-0.26%)
Feb 26, 2019	36.51	36.66	36.23	36.33	1,549,454	-0.23(-0.62%)
Feb 25, 2019	37.18	37.21	36.51	36.55	2,471,327	-0.68(-1.82%)
Feb 22, 2019	36.55	37.68	36.34	37.23	3,052,234	+1.26(+3.50%)
Feb 21, 2019	36.06	36.31	35.79	35.97	2,357,742	-0.20(-0.55%)
Feb 20, 2019	35.58	36.42	35.58	36.17	1,873,620	+0.74(+2.08%)
Feb 19, 2019	35.49	35.67	35.21	35.43	1,052,278	-0.13(-0.37%)
Feb 15, 2019	35.42	35.86	35.29	35.56	1,254,729	+0.37(+1.05%)
Feb 14, 2019	34.46	35.30	34.34	35.19	1,223,163	+0.27(+0.76%)
Feb 13, 2019	35.22	35.39	34.91	34.93	969,158	-0.07(-0.20%)
Feb 12, 2019	34.66	35.12	34.63	34.99	1,081,955	+0.66(+1.93%)
Feb 11, 2019	34.34	34.59	34.19	34.33	1,104,353	+0.14(+0.42%)
Feb 08, 2019	34.47	34.54	33.88	34.19	1,273,299	-0.51(-1.48%)
Feb 07, 2019	35.52	35.56	34.58	34.70	1,728,450	-1.27(-3.54%)
Feb 06, 2019	35.87	36.27	35.72	35.97	769,665	+0.05(+0.15%)
Feb 05, 2019	35.90	36.07	35.72	35.92	854,422	+0.01(+0.04%)
Feb 04, 2019	35.81	35.97	35.48	35.90	934,079	+0.05(+0.15%)
Feb 01, 2019	36.28	36.39	35.78	35.85	1,184,396	-0.34(-0.93%)
Jan 31, 2019	36.01	36.36	35.82	36.18	1,181,884	+0.16(+0.44%)
Jan 30, 2019	35.60	36.03	35.05	36.03	980,867	+0.49(+1.39%)
Jan 29, 2019	35.65	36.01	35.40	35.53	975,154	-0.18(-0.52%)
Jan 28, 2019	35.24	35.86	35.24	35.72	1,419,072	-0.09(-0.25%)
Jan 25, 2019	35.41	35.82	35.30	35.81	1,598,789	+0.93(+2.67%)
Jan 24, 2019	34.33	34.92	34.33	34.88	1,117,458	+0.62(+1.80%)
Jan 23, 2019	34.43	34.63	33.75	34.26	1,999,759	-0.01(-0.02%)
Jan 22, 2019	34.39	34.47	33.77	34.27	1,946,171	-0.55(-1.57%)
Jan 18, 2019	34.65	35.08	34.53	34.82	1,961,419	+0.53(+1.54%)
Jan 17, 2019	34.22	34.44	34.04	34.29	1,800,043	-0.09(-0.26%)
Jan 16, 2019	34.29	34.68	34.25	34.38	2,218,279	+0.01(+0.04%)
Jan 15, 2019	34.45	34.65	33.74	34.37	2,912,484	-0.03(-0.10%)
Jan 14, 2019	34.05	34.67	33.86	34.40	2,238,925	+0.04(+0.12%)
Jan 11, 2019	34.23	34.91	33.92	34.36	2,102,816	+0.13(+0.38%)
Jan 10, 2019	33.74	34.25	33.41	34.23	1,330,987	+0.70(+2.10%)
Jan 09, 2019	32.74	33.78	32.70	33.52	1,753,321	+0.94(+2.90%)
Jan 08, 2019	32.28	32.84	32.28	32.58	1,495,092	+0.80(+2.52%)
Jan 07, 2019	31.29	31.91	30.78	31.78	1,348,368	+0.64(+2.04%)
Jan 04, 2019	30.88	31.32	30.41	31.14	1,454,614	+0.93(+3.08%)
Jan 03, 2019	30.99	31.01	30.10	30.21	1,775,052	-0.95(-3.05%)

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.