Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.21	30.26	29.14	29.97	409,257	+0.78(+2.69%)
Mar 28, 2019	28.34	29.99	28.34	29.19	444,043	+0.97(+3.44%)
Mar 27, 2019	28.69	28.97	27.80	28.21	477,948	-0.48(-1.68%)
Mar 26, 2019	28.39	29.12	28.39	28.70	468,227	+0.40(+1.42%)
Mar 25, 2019	28.59	29.25	27.80	28.29	671,114	-0.20(-0.69%)
Mar 22, 2019	29.36	30.20	28.45	28.49	392,744	-0.69(-2.35%)
Mar 21, 2019	29.21	29.82	29.17	29.18	548,353	-0.15(-0.50%)
Mar 20, 2019	29.43	30.07	28.36	29.32	458,357	-0.07(-0.23%)
Mar 19, 2019	30.90	31.09	29.26	29.39	521,206	-1.53(-4.95%)
Mar 18, 2019	31.07	31.67	30.85	30.92	371,743	-0.40(-1.28%)
Mar 15, 2019	31.71	32.26	30.95	31.32	1,054,283	-0.17(-0.53%)
Mar 14, 2019	32.33	32.63	31.10	31.49	322,057	-0.83(-2.58%)
Mar 13, 2019	33.38	33.68	32.31	32.33	379,948	-0.96(-2.89%)
Mar 12, 2019	33.52	33.97	32.97	33.29	118,699	-0.17(-0.50%)
Mar 11, 2019	33.01	33.64	32.93	33.45	136,023	+0.37(+1.13%)
Mar 08, 2019	32.43	33.30	31.66	33.08	122,930	+0.51(+1.57%)
Mar 07, 2019	33.47	33.63	32.43	32.57	408,445	-0.98(-2.92%)
Mar 06, 2019	34.11	34.14	33.49	33.55	179,739	-0.44(-1.30%)
Mar 05, 2019	34.34	34.48	33.60	33.99	353,172	-0.23(-0.66%)
Mar 04, 2019	33.51	34.26	33.06	34.22	368,854	+0.93(+2.80%)
Mar 01, 2019	32.97	33.74	32.18	33.29	319,964	+0.43(+1.31%)
Feb 28, 2019	33.01	34.33	32.19	32.86	463,318	+1.57(+5.02%)
Feb 27, 2019	30.89	31.32	30.72	31.29	148,668	+0.33(+1.08%)
Feb 26, 2019	30.88	31.62	30.37	30.95	183,077	+0.13(+0.41%)
Feb 25, 2019	30.58	31.04	30.44	30.82	322,016	+0.41(+1.36%)
Feb 22, 2019	30.97	31.18	30.37	30.41	225,575	-0.51(-1.65%)
Feb 21, 2019	31.52	31.57	30.52	30.92	270,957	-0.68(-2.14%)
Feb 20, 2019	31.05	31.77	30.78	31.60	242,814	+0.61(+1.96%)
Feb 19, 2019	30.73	31.88	30.22	30.99	327,837	+0.13(+0.41%)
Feb 15, 2019	29.92	31.00	29.67	30.86	381,735	+1.05(+3.52%)
Feb 14, 2019	29.13	30.00	29.03	29.81	287,478	+0.63(+2.15%)
Feb 13, 2019	29.25	29.88	27.97	29.19	265,360	-0.18(-0.60%)
Feb 12, 2019	29.18	30.98	29.10	29.36	469,707	+0.32(+1.11%)
Feb 11, 2019	28.93	29.09	28.75	29.04	147,991	+0.07(+0.24%)
Feb 08, 2019	28.85	29.15	28.40	28.97	95,408	+0.11(+0.37%)
Feb 07, 2019	28.80	29.33	28.57	28.86	213,495	+0.06(+0.20%)
Feb 06, 2019	28.96	29.09	28.52	28.80	213,085	-0.26(-0.91%)
Feb 05, 2019	29.05	29.53	28.45	29.07	232,930	+0.13(+0.44%)
Feb 04, 2019	28.39	28.97	28.16	28.94	135,408	+0.49(+1.72%)
Feb 01, 2019	28.83	29.09	28.21	28.45	98,160	-0.42(-1.46%)
Jan 31, 2019	28.42	29.34	28.38	28.87	295,679	+0.36(+1.27%)
Jan 30, 2019	28.73	29.12	27.69	28.51	150,824	-0.06(-0.21%)
Jan 29, 2019	28.13	28.92	28.05	28.57	140,213	+0.58(+2.07%)
Jan 28, 2019	28.43	28.52	27.83	27.99	290,082	-0.80(-2.79%)
Jan 25, 2019	28.59	29.06	28.23	28.79	260,640	+0.34(+1.21%)
Jan 24, 2019	28.12	28.70	28.10	28.45	273,451	+0.32(+1.15%)
Jan 23, 2019	28.62	28.69	27.65	28.13	170,465	-0.32(-1.14%)
Jan 22, 2019	28.80	29.05	28.21	28.45	350,451	-0.79(-2.72%)
Jan 18, 2019	29.40	29.67	28.84	29.25	468,173	+0.03(+0.10%)
Jan 17, 2019	28.85	29.30	28.80	29.22	267,176	+0.12(+0.40%)
Jan 16, 2019	28.83	29.45	28.69	29.10	234,292	+0.09(+0.30%)
Jan 15, 2019	29.04	29.30	27.75	29.01	213,943	-0.09(-0.30%)
Jan 14, 2019	28.64	29.68	28.64	29.10	148,033	+0.37(+1.30%)
Jan 11, 2019	27.90	28.80	27.71	28.73	196,015	+0.56(+1.99%)
Jan 10, 2019	28.56	28.99	27.98	28.17	137,183	-0.53(-1.85%)
Jan 09, 2019	29.60	29.60	28.67	28.70	202,523	-0.95(-3.21%)
Jan 08, 2019	30.21	30.41	29.42	29.65	609,774	-0.23(-0.76%)
Jan 07, 2019	28.45	29.93	28.09	29.87	737,536	+1.41(+4.96%)
Jan 04, 2019	27.96	28.79	27.85	28.46	227,308	+0.72(+2.58%)
Jan 03, 2019	27.52	28.06	27.43	27.74	315,570	+0.02(+0.07%)
Jan 02, 2019	26.96	27.73	26.07	27.72	340,963	+0.56(+2.06%)
Dec 31, 2018	27.10	27.63	26.40	27.17	211,814	+0.24(+0.87%)
Dec 28, 2018	26.04	27.35	25.88	26.93	230,570	+0.97(+3.74%)
Dec 27, 2018	25.00	25.98	23.92	25.96	490,756	+0.73(+2.88%)
Dec 26, 2018	24.16	25.51	24.16	25.23	226,893	+1.00(+4.13%)
Dec 24, 2018	24.03	24.36	23.94	24.23	184,395	+0.21(+0.86%)
Dec 21, 2018	23.97	24.23	23.18	24.03	1,220,636	+0.03(+0.12%)
Dec 20, 2018	22.63	24.22	22.51	24.00	710,992	+1.31(+5.80%)
Dec 19, 2018	22.80	23.69	22.55	22.68	663,928	-0.15(-0.64%)
Dec 18, 2018	23.35	23.76	22.67	22.83	479,054	-0.47(-2.02%)
Dec 17, 2018	23.84	23.85	23.20	23.30	551,985	-0.61(-2.54%)
Dec 14, 2018	24.13	24.69	23.75	23.91	543,603	-0.39(-1.61%)
Dec 13, 2018	24.47	24.67	24.02	24.30	432,734	+0.26(+1.06%)
Dec 12, 2018	23.62	24.17	22.96	24.05	537,321	+0.53(+2.25%)
Dec 11, 2018	25.04	25.16	23.52	23.52	384,051	-1.13(-4.58%)
Dec 10, 2018	25.37	25.94	24.53	24.64	529,064	-1.19(-4.60%)
Dec 07, 2018	27.49	28.26	25.80	25.83	403,752	-0.19(-0.72%)
Dec 06, 2018	25.89	26.85	25.71	26.02	467,341	-0.29(-1.12%)
Dec 04, 2018	28.57	28.83	26.25	26.31	346,161	-2.46(-8.56%)
Dec 03, 2018	27.47	29.25	26.76	28.77	495,588	+1.95(+7.28%)
Nov 30, 2018	25.52	27.12	25.52	26.82	436,982	+1.05(+4.07%)
Nov 29, 2018	27.39	27.73	25.51	25.77	388,618	-1.55(-5.67%)
Nov 28, 2018	27.13	27.47	26.25	27.32	365,602	+0.03(+0.11%)
Nov 27, 2018	27.01	27.72	26.47	27.29	325,776	+0.63(+2.35%)
Nov 26, 2018	27.88	28.31	26.47	26.66	455,396	-0.61(-2.23%)
Nov 23, 2018	28.20	28.23	27.06	27.27	144,947	-0.97(-3.44%)
Nov 21, 2018		28.24	28.24	28.24	0	-0.79(-2.74%)
Nov 20, 2018	29.31	29.43	27.92	29.04	541,528	-0.69(-2.31%)
Nov 19, 2018	30.71	31.64	29.53	29.73	347,173	-0.98(-3.19%)
Nov 16, 2018	31.20	31.20	30.14	30.71	594,365	-0.03(-0.10%)
Nov 15, 2018	29.74	31.14	29.74	30.74	539,290	+0.47(+1.56%)
Nov 14, 2018	29.95	31.24	29.74	30.27	781,411	-0.03(-0.10%)
Nov 13, 2018	30.59	31.00	29.92	30.29	871,304	+0.56(+1.88%)
Nov 12, 2018	31.98	31.98	29.48	29.74	597,680	-2.23(-6.97%)
Nov 09, 2018	32.27	32.87	30.95	31.96	1,421,034	-0.34(-1.06%)
Nov 08, 2018	28.94	34.25	28.73	32.31	2,771,447	+3.37(+11.66%)
Nov 07, 2018	27.91	29.78	27.05	28.93	1,671,925	+1.14(+4.09%)
Nov 06, 2018	28.66	28.94	27.79	27.79	1,919,758	-0.78(-2.75%)
Nov 05, 2018	27.85	29.50	27.54	28.58	2,001,417	+0.55(+1.96%)
Nov 02, 2018	27.27	28.03	26.70	28.03	10,025,628	+1.05(+3.89%)

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.