Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.96	33.98	33.78	33.90	30,839	+0.09(+0.27%)
Mar 28, 2019	33.82	33.85	33.70	33.81	36,087	-0.11(-0.32%)
Mar 27, 2019	34.00	34.12	33.76	33.91	81,977	-0.04(-0.12%)
Mar 26, 2019	34.01	34.07	33.83	33.96	48,107	+0.17(+0.50%)
Mar 25, 2019	33.78	33.86	33.67	33.79	55,173	-0.03(-0.07%)
Mar 22, 2019	34.11	34.13	33.79	33.81	41,597	-0.73(-2.11%)
Mar 21, 2019	34.37	34.54	34.34	34.54	208,876	-0.02(-0.05%)
Mar 20, 2019	34.44	34.72	34.32	34.56	71,782	-0.06(-0.17%)
Mar 19, 2019	34.73	34.76	34.53	34.62	73,519	+0.12(+0.34%)
Mar 18, 2019	34.38	34.53	34.38	34.50	163,646	+0.15(+0.44%)
Mar 15, 2019	34.22	34.38	34.22	34.35	168,044	+0.32(+0.95%)
Mar 14, 2019	34.06	34.09	33.98	34.02	100,454	-0.05(-0.15%)
Mar 13, 2019	33.92	34.09	33.82	34.07	127,204	+0.30(+0.89%)
Mar 12, 2019	33.73	33.81	33.72	33.77	37,429	+0.01(+0.02%)
Mar 11, 2019	33.47	33.77	33.47	33.77	71,585	+0.37(+1.10%)
Mar 08, 2019	33.25	33.41	33.24	33.40	80,541	-0.08(-0.25%)
Mar 07, 2019	33.78	33.78	33.48	33.48	55,800	-0.48(-1.42%)
Mar 06, 2019	34.06	34.06	33.93	33.97	55,902	-0.10(-0.29%)
Mar 05, 2019	34.02	34.10	33.96	34.07	67,377	+0.06(+0.17%)
Mar 04, 2019	34.16	34.19	33.89	34.01	293,561	-0.19(-0.56%)
Mar 01, 2019	34.22	34.31	34.11	34.20	38,170	+0.15(+0.44%)
Feb 28, 2019	34.13	34.18	34.05	34.05	137,174	-0.17(-0.49%)
Feb 27, 2019	34.28	34.35	34.17	34.22	149,698	-0.07(-0.19%)
Feb 26, 2019	34.17	34.38	34.17	34.28	106,175	+0.14(+0.42%)
Feb 25, 2019	34.23	34.27	34.13	34.14	76,309	+0.12(+0.34%)
Feb 22, 2019	34.02	34.11	33.99	34.02	52,213	+0.12(+0.37%)
Feb 21, 2019	33.97	33.99	33.85	33.90	84,623	-0.18(-0.51%)
Feb 20, 2019	33.96	34.19	33.96	34.07	197,088	+0.15(+0.44%)
Feb 19, 2019	33.67	33.98	33.67	33.92	187,303	+0.13(+0.39%)
Feb 15, 2019	33.62	33.79	33.60	33.79	55,694	+0.51(+1.53%)
Feb 14, 2019	33.27	33.42	33.22	33.28	36,388	-0.02(-0.08%)
Feb 13, 2019	33.47	33.49	33.30	33.31	151,440	-0.07(-0.20%)
Feb 12, 2019	33.29	33.39	33.29	33.37	81,597	+0.37(+1.14%)
Feb 11, 2019	33.01	33.06	32.93	33.00	70,185	-0.03(-0.10%)
Feb 08, 2019	32.97	33.03	32.83	33.03	195,051	-0.17(-0.50%)
Feb 07, 2019	33.36	33.43	33.12	33.20	109,566	-0.44(-1.31%)
Feb 06, 2019	33.77	33.77	33.62	33.64	119,275	-0.21(-0.62%)
Feb 05, 2019	33.77	33.87	33.73	33.85	162,459	+0.27(+0.79%)
Feb 04, 2019	33.37	33.60	33.31	33.58	1,120,119	+0.12(+0.37%)
Feb 01, 2019	33.50	33.57	33.40	33.46	88,343	-0.08(-0.22%)
Jan 31, 2019	33.49	33.63	33.44	33.53	319,149	-0.07(-0.22%)
Jan 30, 2019	33.29	33.72	33.21	33.61	1,082,154	+0.40(+1.20%)
Jan 29, 2019	33.26	33.36	33.16	33.21	236,129	+0.18(+0.53%)
Jan 28, 2019	32.98	33.06	32.92	33.03	163,706	-0.18(-0.55%)
Jan 25, 2019	33.13	33.28	33.13	33.22	82,461	+0.37(+1.12%)
Jan 24, 2019	32.81	32.89	32.70	32.85	85,785	+0.07(+0.20%)
Jan 23, 2019	32.87	32.90	32.62	32.78	134,142	+0.18(+0.56%)
Jan 22, 2019	32.74	32.82	32.56	32.60	281,989	-0.57(-1.71%)
Jan 18, 2019	33.11	33.17	33.02	33.17	203,333	+0.39(+1.19%)
Jan 17, 2019	32.52	32.86	32.52	32.77	523,218	+0.05(+0.15%)
Jan 16, 2019	32.65	32.80	32.65	32.72	84,485	+0.07(+0.23%)
Jan 15, 2019	32.52	32.66	32.47	32.65	82,860	+0.17(+0.51%)
Jan 14, 2019	32.38	32.58	32.38	32.48	225,701	-0.10(-0.31%)
Jan 11, 2019	32.54	32.67	32.49	32.58	135,876	-0.18(-0.53%)
Jan 10, 2019	32.51	32.78	32.51	32.76	86,651	+0.12(+0.36%)
Jan 09, 2019	32.55	32.69	32.48	32.64	231,070	+0.36(+1.11%)
Jan 08, 2019	32.34	32.38	32.18	32.28	102,280	+0.17(+0.55%)
Jan 07, 2019	31.98	32.23	31.97	32.11	256,170	+0.12(+0.36%)
Jan 04, 2019	31.54	32.07	31.54	31.99	117,871	+0.97(+3.14%)
Jan 03, 2019	31.20	31.21	30.94	31.02	365,356	-0.20(-0.64%)

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.