Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.95	34.33	33.82	33.83	1,527,215	+0.06(+0.19%)
Mar 28, 2019	33.34	34.25	33.34	33.77	1,349,106	+0.33(+1.00%)
Mar 27, 2019	33.19	33.60	33.14	33.44	2,495,942	+0.28(+0.84%)
Mar 26, 2019	33.03	33.35	33.01	33.16	2,249,568	+0.29(+0.89%)
Mar 25, 2019	32.95	33.17	32.68	32.87	2,557,267	-0.10(-0.32%)
Mar 22, 2019	33.57	33.59	32.94	32.97	3,394,787	-0.95(-2.81%)
Mar 21, 2019	33.35	34.15	33.18	33.92	2,316,011	-0.11(-0.33%)
Mar 20, 2019	34.40	34.40	33.80	34.03	1,536,236	-0.47(-1.35%)
Mar 19, 2019	34.65	34.96	34.44	34.50	1,471,243	+0.24(+0.71%)
Mar 18, 2019	33.96	34.31	33.92	34.26	1,403,376	+0.31(+0.92%)
Mar 15, 2019	33.96	34.12	33.82	33.94	1,902,831	+0.08(+0.23%)
Mar 14, 2019	34.58	34.60	33.74	33.87	1,673,210	-0.84(-2.42%)
Mar 13, 2019	34.94	34.99	34.59	34.71	1,755,147	-0.05(-0.14%)
Mar 12, 2019	35.21	35.29	34.62	34.76	1,291,878	-0.30(-0.85%)
Mar 11, 2019	34.81	35.20	34.76	35.06	1,293,581	+0.32(+0.92%)
Mar 08, 2019	34.66	34.88	34.55	34.74	1,000,634	-0.05(-0.14%)
Mar 07, 2019	35.24	35.35	34.56	34.78	1,548,409	-0.27(-0.76%)
Mar 06, 2019	35.66	35.68	35.04	35.05	1,342,086	-0.69(-1.93%)
Mar 05, 2019	36.00	36.15	35.73	35.74	1,171,824	-0.16(-0.46%)
Mar 04, 2019	36.08	36.21	35.72	35.91	2,103,393	-0.03(-0.08%)
Mar 01, 2019	36.20	36.71	35.81	35.93	1,199,069	-0.10(-0.27%)
Feb 28, 2019	36.09	36.19	35.84	36.03	1,376,893	-0.17(-0.47%)
Feb 27, 2019	36.22	36.44	35.91	36.20	1,345,569	-0.10(-0.26%)
Feb 26, 2019	36.47	36.62	36.19	36.30	1,550,843	-0.23(-0.62%)
Feb 25, 2019	37.15	37.18	36.48	36.52	2,473,543	-0.68(-1.82%)
Feb 22, 2019	36.51	37.64	36.31	37.20	3,054,971	+1.26(+3.50%)
Feb 21, 2019	36.03	36.28	35.76	35.94	2,359,856	-0.20(-0.55%)
Feb 20, 2019	35.55	36.38	35.55	36.14	1,875,301	+0.74(+2.08%)
Feb 19, 2019	35.46	35.64	35.18	35.40	1,053,221	-0.13(-0.37%)
Feb 15, 2019	35.39	35.83	35.26	35.53	1,255,854	+0.37(+1.05%)
Feb 14, 2019	34.43	35.26	34.31	35.16	1,224,260	+0.27(+0.76%)
Feb 13, 2019	35.19	35.36	34.87	34.90	970,027	-0.07(-0.20%)
Feb 12, 2019	34.63	35.09	34.59	34.96	1,082,925	+0.66(+1.93%)
Feb 11, 2019	34.31	34.56	34.16	34.30	1,105,343	+0.14(+0.42%)
Feb 08, 2019	34.44	34.51	33.85	34.16	1,274,441	-0.51(-1.48%)
Feb 07, 2019	35.49	35.52	34.55	34.67	1,730,000	-1.27(-3.54%)
Feb 06, 2019	35.84	36.23	35.69	35.94	770,355	+0.05(+0.15%)
Feb 05, 2019	35.87	36.04	35.69	35.89	855,188	+0.01(+0.04%)
Feb 04, 2019	35.78	35.93	35.45	35.87	934,917	+0.05(+0.15%)
Feb 01, 2019	36.25	36.36	35.75	35.82	1,185,459	-0.33(-0.93%)
Jan 31, 2019	35.97	36.32	35.78	36.15	1,182,944	+0.16(+0.44%)
Jan 30, 2019	35.57	36.00	35.02	36.00	981,747	+0.49(+1.39%)
Jan 29, 2019	35.62	35.97	35.37	35.50	976,029	-0.18(-0.52%)
Jan 28, 2019	35.21	35.82	35.21	35.69	1,420,345	-0.09(-0.25%)
Jan 25, 2019	35.37	35.79	35.26	35.78	1,600,223	+0.93(+2.67%)
Jan 24, 2019	34.30	34.89	34.30	34.85	1,118,460	+0.61(+1.80%)
Jan 23, 2019	34.40	34.59	33.72	34.23	2,001,552	-0.01(-0.02%)
Jan 22, 2019	34.36	34.44	33.74	34.24	1,947,917	-0.55(-1.57%)
Jan 18, 2019	34.62	35.05	34.50	34.79	1,963,178	+0.53(+1.54%)
Jan 17, 2019	34.19	34.41	34.01	34.26	1,801,657	-0.09(-0.26%)
Jan 16, 2019	34.26	34.65	34.22	34.35	2,220,268	+0.01(+0.04%)
Jan 15, 2019	34.42	34.61	33.71	34.33	2,915,096	-0.03(-0.10%)
Jan 14, 2019	34.02	34.64	33.83	34.37	2,240,933	+0.04(+0.12%)
Jan 11, 2019	34.20	34.87	33.89	34.33	2,104,702	+0.13(+0.38%)
Jan 10, 2019	33.71	34.22	33.38	34.20	1,332,180	+0.70(+2.10%)
Jan 09, 2019	32.72	33.75	32.67	33.49	1,754,893	+0.94(+2.90%)
Jan 08, 2019	32.25	32.81	32.25	32.55	1,496,432	+0.80(+2.52%)
Jan 07, 2019	31.26	31.88	30.75	31.75	1,349,577	+0.64(+2.04%)
Jan 04, 2019	30.85	31.29	30.39	31.12	1,455,919	+0.93(+3.08%)
Jan 03, 2019	30.97	30.98	30.08	30.19	1,776,644	-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.