Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.70	33.73	33.47	33.66	1,076,467	+0.03(+0.09%)
Mar 28, 2019	33.24	33.68	33.17	33.63	788,920	+0.48(+1.45%)
Mar 27, 2019	33.00	33.17	32.75	33.15	598,645	+0.19(+0.57%)
Mar 26, 2019	32.62	32.98	32.60	32.96	467,515	+0.42(+1.30%)
Mar 25, 2019	32.99	33.24	32.45	32.54	1,139,589	-0.60(-1.82%)
Mar 22, 2019	33.49	33.68	33.05	33.14	729,596	-0.31(-0.92%)
Mar 21, 2019	32.89	33.59	32.89	33.45	1,575,840	+0.50(+1.51%)
Mar 20, 2019	32.49	33.25	32.34	32.96	1,468,598	+0.41(+1.26%)
Mar 19, 2019	32.63	32.88	32.48	32.55	627,018	-0.04(-0.13%)
Mar 18, 2019	32.96	33.22	32.46	32.59	915,273	-0.27(-0.81%)
Mar 15, 2019	33.06	33.19	32.83	32.86	1,457,386	-0.19(-0.59%)
Mar 14, 2019	32.90	33.17	32.74	33.05	1,243,868	+0.31(+0.95%)
Mar 13, 2019	32.77	33.17	32.73	32.74	1,033,761	+0.06(+0.18%)
Mar 12, 2019	32.54	32.91	32.54	32.68	864,628	+0.15(+0.46%)
Mar 11, 2019	32.34	32.62	32.19	32.53	1,090,024	+0.35(+1.07%)
Mar 08, 2019	32.01	32.29	32.01	32.19	675,536	+0.12(+0.36%)
Mar 07, 2019	32.46	32.66	31.99	32.07	1,389,171	-0.31(-0.96%)
Mar 06, 2019	32.76	32.83	32.34	32.38	974,478	-0.43(-1.32%)
Mar 05, 2019	32.70	33.11	32.70	32.81	897,270	-0.01(-0.04%)
Mar 04, 2019	33.12	33.50	32.61	32.83	1,696,767	-0.42(-1.28%)
Mar 01, 2019	33.38	33.44	32.77	33.25	606,468	-0.07(-0.22%)
Feb 28, 2019	33.11	33.78	32.96	33.32	926,597	+0.17(+0.52%)
Feb 27, 2019	33.20	33.40	32.94	33.15	661,573	-0.17(-0.52%)
Feb 26, 2019	33.55	33.55	33.19	33.32	494,617	-0.12(-0.37%)
Feb 25, 2019	33.69	33.71	33.38	33.45	493,362	-0.22(-0.66%)
Feb 22, 2019	33.48	33.87	33.44	33.67	454,990	+0.19(+0.58%)
Feb 21, 2019	33.30	33.53	33.09	33.47	618,681	+0.16(+0.48%)
Feb 20, 2019	33.91	33.91	33.11	33.32	949,042	-0.64(-1.89%)
Feb 19, 2019	33.73	34.05	33.67	33.96	572,802	+0.22(+0.66%)
Feb 15, 2019	33.43	33.77	33.42	33.73	917,484	+0.41(+1.24%)
Feb 14, 2019	33.07	33.44	32.94	33.32	1,018,911	+0.29(+0.88%)
Feb 13, 2019	33.03	33.21	32.87	33.03	874,722	+0.01(+0.02%)
Feb 12, 2019	33.40	33.44	33.01	33.02	1,111,023	-0.35(-1.05%)
Feb 11, 2019	33.09	33.38	32.95	33.37	1,031,590	+0.26(+0.80%)
Feb 08, 2019	32.99	33.23	32.92	33.11	698,893	-0.01(-0.02%)
Feb 07, 2019	32.37	33.20	32.27	33.11	974,694	+0.66(+2.02%)
Feb 06, 2019	32.48	32.71	31.87	32.46	1,138,246	+0.09(+0.29%)
Feb 05, 2019	32.20	32.41	32.00	32.37	1,002,886	+0.30(+0.93%)
Feb 04, 2019	31.35	32.07	31.27	32.07	1,031,323	+0.65(+2.06%)
Feb 01, 2019	31.60	31.68	30.79	31.42	703,806	-0.15(-0.47%)
Jan 31, 2019	31.44	31.67	31.15	31.57	1,029,324	+0.10(+0.32%)
Jan 30, 2019	31.65	31.93	31.40	31.47	1,188,161	-0.08(-0.25%)
Jan 29, 2019	31.40	31.59	31.24	31.55	1,726,559	+0.19(+0.61%)
Jan 28, 2019	31.03	31.48	30.98	31.35	1,270,104	+0.17(+0.55%)
Jan 25, 2019	30.81	31.32	30.81	31.18	1,136,227	+0.41(+1.34%)
Jan 24, 2019	30.64	30.83	30.49	30.77	1,481,536	+0.09(+0.30%)
Jan 23, 2019	30.49	30.68	30.39	30.68	1,819,783	+0.25(+0.82%)
Jan 22, 2019	30.56	30.65	30.24	30.43	834,150	-0.03(-0.09%)
Jan 18, 2019	30.11	30.50	30.01	30.46	761,369	+0.34(+1.14%)
Jan 17, 2019	30.03	30.31	29.87	30.11	862,009	+0.06(+0.19%)
Jan 16, 2019	29.72	30.10	29.70	30.06	648,370	+0.35(+1.18%)
Jan 15, 2019	29.60	29.83	29.52	29.71	840,877	+0.11(+0.38%)
Jan 14, 2019	29.85	29.92	29.45	29.59	816,036	-0.43(-1.42%)
Jan 11, 2019	29.97	30.08	29.77	30.02	1,164,306	+0.06(+0.19%)
Jan 10, 2019	29.63	30.17	29.49	29.97	1,071,142	+0.31(+1.06%)
Jan 09, 2019	29.60	29.81	29.32	29.65	1,125,000	+0.16(+0.53%)
Jan 08, 2019	28.98	29.63	28.93	29.50	1,262,546	+0.72(+2.50%)
Jan 07, 2019	28.41	29.07	28.41	28.78	1,198,924	+0.36(+1.28%)
Jan 04, 2019	27.76	28.83	27.67	28.41	1,831,610	+0.83(+2.99%)
Jan 03, 2019	26.94	27.89	26.94	27.59	2,722,122	+0.55(+2.03%)

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.