Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.65	33.68	33.42	33.62	1,077,931	+0.03(+0.09%)
Mar 28, 2019	33.20	33.63	33.12	33.59	789,993	+0.48(+1.45%)
Mar 27, 2019	32.95	33.12	32.70	33.11	599,460	+0.19(+0.57%)
Mar 26, 2019	32.57	32.93	32.55	32.92	468,151	+0.42(+1.30%)
Mar 25, 2019	32.95	33.19	32.41	32.49	1,141,139	-0.60(-1.82%)
Mar 22, 2019	33.44	33.64	33.01	33.10	730,588	-0.31(-0.92%)
Mar 21, 2019	32.85	33.54	32.85	33.41	1,577,984	+0.50(+1.51%)
Mar 20, 2019	32.44	33.21	32.29	32.91	1,470,596	+0.41(+1.26%)
Mar 19, 2019	32.58	32.84	32.44	32.50	627,870	-0.04(-0.13%)
Mar 18, 2019	32.91	33.17	32.42	32.55	916,518	-0.27(-0.81%)
Mar 15, 2019	33.01	33.14	32.78	32.81	1,459,368	-0.19(-0.59%)
Mar 14, 2019	32.85	33.13	32.70	33.01	1,245,560	+0.31(+0.95%)
Mar 13, 2019	32.73	33.13	32.68	32.70	1,035,167	+0.06(+0.18%)
Mar 12, 2019	32.49	32.86	32.49	32.64	865,804	+0.15(+0.46%)
Mar 11, 2019	32.29	32.57	32.14	32.49	1,091,506	+0.34(+1.07%)
Mar 08, 2019	31.97	32.24	31.97	32.14	676,455	+0.11(+0.36%)
Mar 07, 2019	32.42	32.62	31.94	32.03	1,391,060	-0.31(-0.96%)
Mar 06, 2019	32.72	32.78	32.29	32.34	975,803	-0.43(-1.32%)
Mar 05, 2019	32.65	33.06	32.65	32.77	898,490	-0.01(-0.04%)
Mar 04, 2019	33.08	33.45	32.57	32.78	1,699,075	-0.42(-1.28%)
Mar 01, 2019	33.34	33.39	32.73	33.21	607,293	-0.07(-0.22%)
Feb 28, 2019	33.07	33.73	32.91	33.28	927,857	+0.17(+0.52%)
Feb 27, 2019	33.16	33.36	32.89	33.11	662,472	-0.17(-0.52%)
Feb 26, 2019	33.50	33.50	33.14	33.28	495,290	-0.12(-0.37%)
Feb 25, 2019	33.64	33.67	33.34	33.40	494,033	-0.22(-0.66%)
Feb 22, 2019	33.44	33.82	33.39	33.62	455,609	+0.19(+0.58%)
Feb 21, 2019	33.26	33.49	33.04	33.43	619,522	+0.16(+0.48%)
Feb 20, 2019	33.87	33.87	33.06	33.27	950,333	-0.64(-1.89%)
Feb 19, 2019	33.69	34.00	33.62	33.91	573,581	+0.22(+0.66%)
Feb 15, 2019	33.39	33.72	33.37	33.69	918,732	+0.41(+1.24%)
Feb 14, 2019	33.03	33.40	32.89	33.27	1,020,296	+0.29(+0.88%)
Feb 13, 2019	32.99	33.17	32.83	32.98	875,912	+0.01(+0.02%)
Feb 12, 2019	33.35	33.40	32.97	32.98	1,112,534	-0.35(-1.05%)
Feb 11, 2019	33.05	33.33	32.91	33.32	1,032,993	+0.26(+0.80%)
Feb 08, 2019	32.95	33.19	32.88	33.06	699,843	-0.01(-0.02%)
Feb 07, 2019	32.32	33.15	32.23	33.07	976,020	+0.65(+2.02%)
Feb 06, 2019	32.44	32.67	31.83	32.41	1,139,794	+0.09(+0.29%)
Feb 05, 2019	32.16	32.36	31.95	32.32	1,004,250	+0.30(+0.93%)
Feb 04, 2019	31.30	32.03	31.23	32.02	1,032,726	+0.65(+2.06%)
Feb 01, 2019	31.56	31.64	30.75	31.38	704,764	-0.15(-0.47%)
Jan 31, 2019	31.40	31.62	31.11	31.52	1,030,724	+0.10(+0.32%)
Jan 30, 2019	31.61	31.89	31.36	31.43	1,189,777	-0.08(-0.25%)
Jan 29, 2019	31.35	31.55	31.20	31.50	1,728,907	+0.19(+0.61%)
Jan 28, 2019	30.98	31.43	30.94	31.31	1,271,831	+0.17(+0.55%)
Jan 25, 2019	30.76	31.28	30.76	31.14	1,137,773	+0.41(+1.34%)
Jan 24, 2019	30.60	30.79	30.44	30.73	1,483,551	+0.09(+0.30%)
Jan 23, 2019	30.44	30.64	30.34	30.64	1,822,259	+0.25(+0.82%)
Jan 22, 2019	30.52	30.61	30.20	30.39	835,285	-0.03(-0.09%)
Jan 18, 2019	30.07	30.46	29.97	30.42	762,405	+0.34(+1.14%)
Jan 17, 2019	29.99	30.27	29.82	30.07	863,182	+0.06(+0.19%)
Jan 16, 2019	29.68	30.06	29.66	30.02	649,251	+0.35(+1.17%)
Jan 15, 2019	29.56	29.79	29.48	29.67	842,021	+0.11(+0.39%)
Jan 14, 2019	29.81	29.88	29.41	29.55	817,146	-0.43(-1.42%)
Jan 11, 2019	29.93	30.04	29.73	29.98	1,165,890	+0.06(+0.19%)
Jan 10, 2019	29.59	30.13	29.45	29.92	1,072,599	+0.31(+1.06%)
Jan 09, 2019	29.56	29.77	29.28	29.61	1,126,530	+0.16(+0.53%)
Jan 08, 2019	28.94	29.59	28.89	29.45	1,264,263	+0.72(+2.50%)
Jan 07, 2019	28.37	29.04	28.37	28.74	1,200,555	+0.36(+1.28%)
Jan 04, 2019	27.72	28.79	27.63	28.37	1,834,102	+0.83(+3.00%)
Jan 03, 2019	26.90	27.85	26.90	27.55	2,725,825	+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.