Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	35.23	35.42	34.76	34.94	549,762	-0.05(-0.15%)
Mar 28, 2019	34.38	35.03	34.23	34.99	523,370	+0.62(+1.81%)
Mar 27, 2019	33.89	34.52	33.84	34.37	497,905	+0.29(+0.84%)
Mar 26, 2019	33.33	34.10	33.30	34.09	524,741	+1.05(+3.17%)
Mar 25, 2019	32.82	33.49	32.61	33.04	531,021	+0.25(+0.76%)
Mar 22, 2019	34.28	34.55	32.54	32.79	637,169	-1.89(-5.46%)
Mar 21, 2019	34.73	35.30	34.36	34.68	588,301	-0.29(-0.84%)
Mar 20, 2019	36.07	36.70	34.89	34.98	562,998	-1.07(-2.98%)
Mar 19, 2019	37.56	37.56	36.00	36.05	534,374	-1.25(-3.34%)
Mar 18, 2019	36.83	37.55	36.83	37.30	385,196	+0.49(+1.34%)
Mar 15, 2019	36.72	37.23	36.63	36.80	1,161,149	+0.09(+0.24%)
Mar 14, 2019	36.62	36.86	36.50	36.72	255,932	+0.09(+0.24%)
Mar 13, 2019	36.58	36.86	36.27	36.63	666,668	+0.22(+0.59%)
Mar 12, 2019	36.46	36.84	36.13	36.41	517,486	-0.04(-0.12%)
Mar 11, 2019	35.96	36.47	35.73	36.46	523,359	+0.51(+1.42%)
Mar 08, 2019	35.74	36.22	35.71	35.95	374,486	-0.11(-0.31%)
Mar 07, 2019	36.49	36.53	35.80	36.06	533,156	-0.48(-1.30%)
Mar 06, 2019	37.81	38.00	36.50	36.53	418,711	-1.38(-3.63%)
Mar 05, 2019	37.67	38.00	37.07	37.91	389,798	+0.25(+0.67%)
Mar 04, 2019	38.00	38.13	37.19	37.66	458,706	-0.29(-0.77%)
Mar 01, 2019	37.80	38.06	37.38	37.95	631,551	+0.40(+1.08%)
Feb 28, 2019	37.75	37.75	37.34	37.55	330,432	-0.17(-0.46%)
Feb 27, 2019	37.17	37.74	37.08	37.72	263,987	+0.55(+1.48%)
Feb 26, 2019	37.65	37.80	37.16	37.17	330,845	-0.51(-1.35%)
Feb 25, 2019	37.88	38.12	37.55	37.68	317,117	+0.08(+0.21%)
Feb 22, 2019	37.21	37.72	37.03	37.60	557,566	+0.41(+1.11%)
Feb 21, 2019	37.53	37.53	35.31	37.19	319,105	-0.23(-0.62%)
Feb 20, 2019	36.96	37.50	36.56	37.42	327,002	+0.53(+1.44%)
Feb 19, 2019	36.21	37.06	36.09	36.89	620,905	+0.40(+1.11%)
Feb 15, 2019	35.62	36.56	35.50	36.48	533,369	+1.09(+3.08%)
Feb 14, 2019	35.36	35.82	35.15	35.39	399,910	-0.26(-0.72%)
Feb 13, 2019	36.22	36.22	35.55	35.65	417,393	-0.36(-1.00%)
Feb 12, 2019	36.06	36.43	35.80	36.01	309,346	+0.19(+0.53%)
Feb 11, 2019	35.16	36.28	34.99	35.82	463,996	+0.80(+2.28%)
Feb 08, 2019	35.75	35.98	34.98	35.02	455,080	-0.90(-2.51%)
Feb 07, 2019	35.42	36.08	35.18	35.92	537,587	+0.66(+1.88%)
Feb 06, 2019	35.43	35.69	35.09	35.26	443,969	-0.27(-0.75%)
Feb 05, 2019	36.10	36.13	35.37	35.53	334,248	-0.55(-1.52%)
Feb 04, 2019	35.63	36.17	35.49	36.08	342,302	+0.42(+1.18%)
Feb 01, 2019	35.37	35.78	35.37	35.66	389,237	+0.34(+0.97%)
Jan 31, 2019	35.98	36.20	34.63	35.31	419,350	-0.87(-2.40%)
Jan 30, 2019	36.15	36.42	35.75	36.18	452,731	+0.09(+0.24%)
Jan 29, 2019	36.01	36.50	35.97	36.10	493,358	+0.11(+0.31%)
Jan 28, 2019	35.24	36.25	35.21	35.98	390,535	+0.39(+1.09%)
Jan 25, 2019	35.43	35.73	34.83	35.60	385,166	+0.52(+1.47%)
Jan 24, 2019	34.90	35.62	34.72	35.08	333,125	-0.01(-0.02%)
Jan 23, 2019	35.68	36.11	34.74	35.09	686,433	-0.31(-0.87%)
Jan 22, 2019	35.89	36.45	35.20	35.40	501,560	-0.75(-2.07%)
Jan 18, 2019	35.15	36.15	34.63	36.15	941,568	+1.14(+3.27%)
Jan 17, 2019	33.26	35.49	33.26	35.00	1,415,431	+1.13(+3.32%)
Jan 16, 2019	32.71	33.98	32.52	33.88	787,469	+1.42(+4.37%)
Jan 15, 2019	32.32	33.17	31.89	32.46	619,751	+0.09(+0.29%)
Jan 14, 2019	32.23	32.75	32.00	32.37	720,873	-0.02(-0.05%)
Jan 11, 2019	32.10	33.13	31.90	32.38	377,023	+0.04(+0.13%)
Jan 10, 2019	32.54	32.99	31.89	32.34	644,657	-0.35(-1.08%)
Jan 09, 2019	32.45	32.90	31.20	32.69	901,108	+0.28(+0.85%)
Jan 08, 2019	31.98	32.45	31.31	32.42	858,250	+0.57(+1.78%)
Jan 07, 2019	31.68	32.32	31.63	31.85	681,461	-0.13(-0.40%)
Jan 04, 2019	31.30	32.08	30.83	31.98	722,869	+1.17(+3.79%)
Jan 03, 2019	30.24	31.15	29.88	30.81	838,547	+0.51(+1.67%)

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.