Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.60	33.64	33.37	33.49	2,950,407	-0.06(-0.19%)
Mar 28, 2019	33.66	33.77	33.51	33.55	4,303,467	+0.11(+0.34%)
Mar 27, 2019	33.52	33.62	33.28	33.44	3,939,196	+0.10(+0.31%)
Mar 26, 2019	33.54	33.55	33.26	33.34	3,057,584	+0.31(+0.95%)
Mar 25, 2019	33.06	33.18	32.96	33.02	2,627,934	-0.03(-0.10%)
Mar 22, 2019	33.22	33.35	33.06	33.06	3,132,725	+0.01(+0.02%)
Mar 21, 2019	33.02	33.23	32.97	33.05	3,205,323	+0.34(+1.05%)
Mar 20, 2019	32.66	32.84	32.50	32.70	2,539,412	+0.29(+0.89%)
Mar 19, 2019	32.52	32.64	32.37	32.41	2,758,705	-0.03(-0.10%)
Mar 18, 2019	32.56	32.59	32.29	32.45	1,703,384	-0.11(-0.34%)
Mar 15, 2019	32.46	32.57	32.33	32.56	2,640,179	+0.16(+0.49%)
Mar 14, 2019	32.43	32.52	32.33	32.40	1,965,077	+0.06(+0.20%)
Mar 13, 2019	32.25	32.36	32.17	32.33	1,453,313	+0.24(+0.75%)
Mar 12, 2019	31.91	32.20	31.91	32.09	1,619,933	-0.02(-0.08%)
Mar 11, 2019	32.16	32.25	31.98	32.12	2,195,778	-0.03(-0.10%)
Mar 08, 2019	32.17	32.19	31.91	32.15	2,094,348	+0.00(+0.00%)
Mar 07, 2019	32.19	32.28	31.98	32.15	3,776,868	-0.06(-0.17%)
Mar 06, 2019	32.48	32.48	32.09	32.21	1,893,472	-0.14(-0.42%)
Mar 05, 2019	32.21	32.49	32.15	32.34	2,484,100	+0.06(+0.20%)
Mar 04, 2019	32.45	32.45	32.14	32.28	2,597,990	-0.09(-0.27%)
Mar 01, 2019	32.38	32.52	32.32	32.37	2,899,867	+0.02(+0.07%)
Feb 28, 2019	32.29	32.59	32.26	32.34	4,493,321	-0.08(-0.25%)
Feb 27, 2019	32.34	32.60	32.33	32.42	4,128,781	-0.03(-0.10%)
Feb 26, 2019	32.40	32.61	32.32	32.45	2,203,971	+0.01(+0.02%)
Feb 25, 2019	32.56	32.63	32.40	32.45	2,749,203	-0.05(-0.15%)
Feb 22, 2019	32.21	32.58	32.17	32.49	2,844,960	+0.01(+0.02%)
Feb 21, 2019	32.48	32.62	32.40	32.49	3,067,028	-0.17(-0.54%)
Feb 20, 2019	32.52	32.85	32.50	32.66	3,291,404	+0.06(+0.17%)
Feb 19, 2019	32.55	32.72	32.55	32.61	3,389,102	+0.04(+0.12%)
Feb 15, 2019	32.54	32.62	32.41	32.57	4,069,707	+0.30(+0.93%)
Feb 14, 2019	32.05	32.35	32.01	32.27	3,723,977	+0.39(+1.21%)
Feb 13, 2019	31.67	32.01	31.64	31.88	3,881,789	-0.13(-0.39%)
Feb 12, 2019	31.79	32.07	31.77	32.01	4,097,061	+0.24(+0.75%)
Feb 11, 2019	31.85	31.93	31.68	31.77	6,788,592	-0.68(-2.09%)
Feb 08, 2019	32.22	32.54	32.16	32.45	3,963,716	+0.41(+1.28%)
Feb 07, 2019	32.44	32.52	31.97	32.04	4,651,332	-0.09(-0.27%)
Feb 06, 2019	31.52	32.19	31.47	32.12	7,253,104	+0.97(+3.12%)
Feb 05, 2019	31.18	31.41	31.13	31.15	4,048,775	+0.24(+0.79%)
Feb 04, 2019	30.92	30.94	30.75	30.91	2,743,248	-0.05(-0.15%)
Feb 01, 2019	30.86	31.08	30.81	30.96	2,930,144	+0.00(+0.00%)
Jan 31, 2019	30.59	31.00	30.50	30.96	5,019,168	+0.39(+1.27%)
Jan 30, 2019	30.90	30.94	30.36	30.57	7,303,693	-0.01(-0.03%)
Jan 29, 2019	30.58	30.74	30.51	30.58	2,866,725	+0.22(+0.73%)
Jan 28, 2019	30.21	30.40	30.13	30.36	3,192,253	+0.02(+0.05%)
Jan 25, 2019	30.29	30.45	30.21	30.34	3,609,526	+0.04(+0.13%)
Jan 24, 2019	30.47	30.49	30.21	30.30	5,565,014	-0.55(-1.79%)
Jan 23, 2019	31.09	31.19	30.67	30.85	3,449,260	+0.08(+0.26%)
Jan 22, 2019	30.56	30.85	30.54	30.77	3,555,488	-0.07(-0.23%)
Jan 18, 2019	30.84	30.97	30.73	30.85	7,500,049	+0.06(+0.21%)
Jan 17, 2019	30.44	30.85	30.40	30.78	4,834,692	+0.45(+1.48%)
Jan 16, 2019	30.34	30.53	30.26	30.33	4,498,634	-0.51(-1.64%)
Jan 15, 2019	30.42	30.88	30.40	30.84	4,468,469	+0.35(+1.14%)
Jan 14, 2019	30.58	30.62	30.31	30.49	6,593,849	-0.61(-1.96%)
Jan 11, 2019	30.93	31.25	30.88	31.10	4,498,864	+0.02(+0.05%)
Jan 10, 2019	30.79	31.14	30.72	31.08	3,764,228	+0.13(+0.41%)
Jan 09, 2019	31.12	31.14	30.89	30.96	2,838,818	+0.11(+0.36%)
Jan 08, 2019	30.28	30.86	30.28	30.85	3,943,214	+0.20(+0.64%)
Jan 07, 2019	30.47	30.79	30.30	30.65	4,305,656	+0.15(+0.49%)
Jan 04, 2019	30.09	30.57	30.09	30.50	3,748,821	+0.62(+2.09%)
Jan 03, 2019	30.09	30.24	29.87	29.87	3,490,812	-0.04(-0.13%)

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.