Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.94	32.13	31.79	32.07	415,566	+0.18(+0.57%)
Mar 28, 2019	32.06	32.45	31.64	31.89	830,184	-0.26(-0.81%)
Mar 27, 2019	32.14	32.40	32.13	32.15	868,037	+0.01(+0.02%)
Mar 26, 2019	32.12	32.31	31.98	32.14	1,313,133	+0.06(+0.20%)
Mar 25, 2019	32.22	32.37	32.07	32.08	854,361	-0.09(-0.29%)
Mar 22, 2019	32.31	32.48	32.06	32.17	1,736,740	-0.09(-0.29%)
Mar 21, 2019	31.89	32.47	31.89	32.27	563,666	+0.33(+1.04%)
Mar 20, 2019	32.04	32.33	31.79	31.94	1,507,333	-0.17(-0.54%)
Mar 19, 2019	32.72	32.83	32.02	32.11	939,760	-0.63(-1.93%)
Mar 18, 2019	32.77	32.82	32.58	32.74	1,123,228	+0.02(+0.05%)
Mar 15, 2019	32.43	32.75	32.32	32.73	2,169,659	+0.27(+0.83%)
Mar 14, 2019	32.80	32.83	32.44	32.46	533,570	-0.30(-0.92%)
Mar 13, 2019	32.75	32.80	32.58	32.76	1,653,132	+0.03(+0.10%)
Mar 12, 2019	32.47	32.73	32.31	32.73	1,455,057	+0.35(+1.07%)
Mar 11, 2019	32.46	32.54	32.23	32.38	1,678,926	-0.06(-0.19%)
Mar 08, 2019	32.09	32.53	31.96	32.44	1,352,965	+0.47(+1.46%)
Mar 07, 2019	31.66	32.05	31.56	31.98	2,134,519	+0.36(+1.12%)
Mar 06, 2019	31.61	31.75	31.50	31.62	2,294,983	+0.04(+0.13%)
Mar 05, 2019	31.79	32.04	31.44	31.58	1,731,200	-0.13(-0.40%)
Mar 04, 2019	31.61	31.72	31.45	31.71	2,005,656	+0.08(+0.25%)
Mar 01, 2019	31.90	31.96	31.38	31.63	718,533	-0.28(-0.87%)
Feb 28, 2019	31.72	32.09	31.61	31.90	862,679	+0.14(+0.45%)
Feb 27, 2019	32.10	32.10	31.59	31.76	665,345	-0.40(-1.25%)
Feb 26, 2019	32.47	32.47	32.05	32.17	664,255	-0.23(-0.71%)
Feb 25, 2019	32.96	32.96	32.36	32.39	595,936	-0.55(-1.68%)
Feb 22, 2019	32.69	32.95	32.59	32.95	606,820	+0.28(+0.87%)
Feb 21, 2019	32.45	32.69	32.29	32.66	1,054,849	+0.15(+0.46%)
Feb 20, 2019	32.50	32.53	32.08	32.51	1,242,174	-0.01(-0.02%)
Feb 19, 2019	32.17	32.52	32.17	32.52	768,227	+0.27(+0.85%)
Feb 15, 2019	32.17	32.41	32.08	32.25	1,262,152	+0.17(+0.54%)
Feb 14, 2019	32.07	32.27	31.90	32.08	1,118,107	+0.01(+0.02%)
Feb 13, 2019	32.06	32.19	32.01	32.07	890,507	-0.07(-0.22%)
Feb 12, 2019	32.07	32.19	31.83	32.14	875,985	+0.09(+0.29%)
Feb 11, 2019	32.07	32.30	31.92	32.04	1,512,424	-0.08(-0.24%)
Feb 08, 2019	32.46	32.46	31.43	32.12	1,950,250	-0.34(-1.06%)
Feb 07, 2019	32.18	32.49	31.95	32.47	938,242	+0.25(+0.78%)
Feb 06, 2019	32.37	32.39	31.99	32.22	1,076,863	-0.18(-0.56%)
Feb 05, 2019	32.27	32.48	32.20	32.40	874,921	-0.12(-0.36%)
Feb 04, 2019	32.25	32.62	32.11	32.51	761,637	+0.20(+0.60%)
Feb 01, 2019	32.71	32.71	31.96	32.32	946,997	-0.41(-1.27%)
Jan 31, 2019	32.51	32.80	32.37	32.73	968,896	+0.22(+0.67%)
Jan 30, 2019	32.30	32.61	32.17	32.51	1,479,065	+0.27(+0.85%)
Jan 29, 2019	32.19	32.26	32.01	32.24	1,002,463	+0.18(+0.56%)
Jan 28, 2019	32.08	32.22	31.96	32.06	739,412	-0.02(-0.05%)
Jan 25, 2019	31.96	32.27	31.79	32.08	2,299,797	+0.16(+0.51%)
Jan 24, 2019	31.97	32.11	31.22	31.91	2,164,058	-0.21(-0.66%)
Jan 23, 2019	32.18	32.26	31.90	32.12	355,435	-0.08(-0.24%)
Jan 22, 2019	32.27	32.37	31.69	32.20	421,557	-0.10(-0.31%)
Jan 18, 2019	32.41	32.53	32.22	32.30	506,804	-0.01(-0.02%)
Jan 17, 2019	31.85	32.33	31.85	32.31	716,276	+0.31(+0.98%)
Jan 16, 2019	31.84	32.12	31.83	32.00	360,255	+0.16(+0.49%)
Jan 15, 2019	31.71	32.12	31.61	31.84	467,904	+0.11(+0.35%)
Jan 14, 2019	32.22	32.32	31.72	31.73	402,531	-0.56(-1.74%)
Jan 11, 2019	32.49	32.64	32.20	32.30	337,912	-0.37(-1.13%)
Jan 10, 2019	32.57	32.87	32.09	32.66	520,150	+0.12(+0.36%)
Jan 09, 2019	32.52	32.83	32.38	32.55	1,429,555	-0.09(-0.26%)
Jan 08, 2019	32.80	32.99	32.42	32.63	807,546	-0.02(-0.05%)
Jan 07, 2019	33.01	33.13	32.42	32.65	554,150	-0.32(-0.97%)
Jan 04, 2019	33.09	33.09	32.48	32.97	1,991,291	+0.14(+0.43%)
Jan 03, 2019	33.42	33.88	32.73	32.83	1,460,726	-0.65(-1.94%)

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.