Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.57	31.61	31.56	31.61	1,819,900	+0.04(+0.13%)
Mar 28, 2019	31.61	31.63	31.55	31.57	2,587,133	-0.03(-0.09%)
Mar 27, 2019	31.58	31.63	31.58	31.60	1,026,251	-0.01(-0.03%)
Mar 26, 2019	31.62	31.64	31.58	31.61	1,019,540	+0.02(+0.06%)
Mar 25, 2019	31.65	31.66	31.54	31.59	1,870,117	-0.07(-0.22%)
Mar 22, 2019	31.65	31.66	31.64	31.66	1,536,800	+0.00(+0.00%)
Mar 21, 2019	31.65	31.67	31.64	31.66	2,227,362	+0.01(+0.03%)
Mar 20, 2019	31.65	31.67	31.63	31.65	1,103,845	+0.01(+0.03%)
Mar 19, 2019	31.66	31.67	31.64	31.64	1,120,309	-0.01(-0.03%)
Mar 18, 2019	31.66	31.67	31.64	31.65	2,445,456	-0.01(-0.03%)
Mar 15, 2019	31.66	31.68	31.63	31.66	2,284,500	-0.02(-0.06%)
Mar 14, 2019	31.67	31.68	31.66	31.68	722,968	+0.02(+0.06%)
Mar 13, 2019	31.67	31.68	31.66	31.66	1,022,223	-0.01(-0.03%)
Mar 12, 2019	31.66	31.68	31.66	31.67	959,763	+0.00(+0.00%)
Mar 11, 2019	31.66	31.69	31.66	31.67	451,288	+0.00(+0.00%)
Mar 08, 2019	31.65	31.68	31.65	31.67	1,052,700	+0.02(+0.06%)
Mar 07, 2019	31.65	31.66	31.65	31.65	876,891	-0.01(-0.03%)
Mar 06, 2019	31.68	31.69	31.64	31.66	1,658,525	-0.02(-0.06%)
Mar 05, 2019	31.69	31.69	31.67	31.68	910,808	+0.01(+0.03%)
Mar 04, 2019	31.68	31.70	31.67	31.67	1,106,694	-0.03(-0.09%)
Mar 01, 2019	31.69	31.70	31.66	31.70	1,865,600	+0.02(+0.06%)
Feb 28, 2019	31.67	31.70	31.63	31.68	3,156,735	+0.02(+0.06%)
Feb 27, 2019	31.69	31.69	31.64	31.66	2,933,212	-0.01(-0.03%)
Feb 26, 2019	31.67	31.70	31.66	31.67	1,201,075	-0.02(-0.06%)
Feb 25, 2019	31.70	31.74	31.64	31.69	5,292,828	+0.05(+0.16%)
Feb 22, 2019	31.65	31.68	31.64	31.64	1,526,900	-0.02(-0.06%)
Feb 21, 2019	31.65	31.67	31.63	31.66	2,407,913	+0.00(+0.00%)
Feb 20, 2019	31.63	31.66	31.62	31.66	1,677,837	+0.03(+0.09%)
Feb 19, 2019	31.61	31.63	31.59	31.63	1,378,673	+0.04(+0.13%)
Feb 15, 2019	31.58	31.61	31.57	31.59	1,755,100	+0.02(+0.06%)
Feb 14, 2019	31.58	31.60	31.56	31.57	1,578,989	+0.01(+0.03%)
Feb 13, 2019	31.59	31.63	31.56	31.56	2,117,438	-0.03(-0.09%)
Feb 12, 2019	31.61	31.61	31.56	31.59	972,352	-0.05(-0.16%)
Feb 11, 2019	31.59	31.65	31.54	31.64	1,837,732	+0.04(+0.13%)
Feb 08, 2019	31.55	31.63	31.53	31.60	1,146,500	+0.03(+0.10%)
Feb 07, 2019	31.52	31.57	31.52	31.57	1,825,096	+0.05(+0.16%)
Feb 06, 2019	31.51	31.58	31.51	31.52	1,538,338	+0.02(+0.06%)
Feb 05, 2019	31.52	31.55	31.50	31.50	1,101,252	-0.03(-0.10%)
Feb 04, 2019	31.49	31.53	31.47	31.53	1,732,578	+0.06(+0.19%)
Feb 01, 2019	31.40	31.53	31.40	31.47	3,168,800	+0.08(+0.25%)
Jan 31, 2019	31.35	31.45	31.35	31.39	3,205,294	+0.11(+0.35%)
Jan 30, 2019	31.30	31.32	31.25	31.28	2,394,761	+0.03(+0.10%)
Jan 29, 2019	31.30	31.34	31.22	31.25	1,403,270	-0.03(-0.10%)
Jan 28, 2019	31.05	31.30	31.00	31.28	2,990,555	+0.18(+0.58%)
Jan 25, 2019	31.05	31.17	30.99	31.10	4,055,800	+0.25(+0.81%)
Jan 24, 2019	30.83	30.95	30.81	30.85	2,307,469	+0.01(+0.03%)
Jan 23, 2019	30.71	30.85	30.71	30.84	2,581,339	+0.15(+0.49%)
Jan 22, 2019	30.79	30.83	30.65	30.69	4,529,738	-0.12(-0.39%)
Jan 18, 2019	30.90	30.94	30.73	30.81	2,521,000	-0.09(-0.29%)
Jan 17, 2019	30.90	30.98	30.86	30.90	1,870,032	-0.05(-0.16%)
Jan 16, 2019	30.88	31.00	30.87	30.95	2,857,825	+0.06(+0.19%)
Jan 15, 2019	30.78	30.97	30.74	30.89	3,022,893	+0.10(+0.32%)
Jan 14, 2019	30.67	30.84	30.61	30.79	2,699,516	+0.09(+0.29%)
Jan 11, 2019	30.61	30.71	30.59	30.70	1,705,200	+0.07(+0.23%)
Jan 10, 2019	30.60	30.71	30.50	30.63	3,249,563	+0.04(+0.13%)
Jan 09, 2019	30.71	30.75	30.51	30.59	4,355,418	-0.13(-0.42%)
Jan 08, 2019	30.73	30.76	30.66	30.72	2,356,032	-0.01(-0.03%)
Jan 07, 2019	30.50	30.76	30.50	30.73	3,936,687	+0.14(+0.46%)
Jan 04, 2019	30.27	30.70	30.27	30.59	2,145,900	+0.33(+1.09%)
Jan 03, 2019	30.26	30.53	30.17	30.26	1,307,867	-0.14(-0.46%)

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.