Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	32.19	32.33	32.03	32.24	27,096,176	+0.14(+0.43%)
Mar 28, 2019	32.02	32.16	31.93	32.11	21,139,510	+0.20(+0.64%)
Mar 27, 2019	32.14	32.37	31.83	31.90	24,313,200	-0.30(-0.94%)
Mar 26, 2019	32.04	32.42	31.98	32.20	26,055,558	+0.40(+1.27%)
Mar 25, 2019	31.74	32.00	31.64	31.80	24,773,926	+0.03(+0.10%)
Mar 22, 2019	32.04	32.36	31.75	31.77	24,519,344	-0.38(-1.18%)
Mar 21, 2019	31.83	32.37	31.79	32.15	30,318,510	+0.14(+0.43%)
Mar 20, 2019	32.04	32.19	31.72	32.02	29,367,004	-0.10(-0.31%)
Mar 19, 2019	31.86	32.21	31.70	32.11	32,996,480	+0.37(+1.17%)
Mar 18, 2019	31.71	31.93	31.62	31.74	23,735,768	+0.02(+0.07%)
Mar 15, 2019	31.30	31.79	31.02	31.72	93,439,264	+0.45(+1.43%)
Mar 14, 2019	31.89	31.95	31.23	31.27	40,140,148	-0.62(-1.95%)
Mar 13, 2019	31.79	31.98	31.54	31.89	29,637,368	+0.21(+0.67%)
Mar 12, 2019	31.66	31.83	31.41	31.68	30,206,200	+0.17(+0.55%)
Mar 11, 2019	31.20	31.52	30.97	31.51	36,442,496	+0.46(+1.49%)
Mar 08, 2019	31.38	31.46	30.63	31.04	39,123,492	-0.38(-1.21%)
Mar 07, 2019	31.78	31.80	31.32	31.42	36,298,676	-0.36(-1.12%)
Mar 06, 2019	32.51	32.55	31.60	31.78	28,006,526	-0.78(-2.40%)
Mar 05, 2019	32.71	32.83	32.53	32.56	28,971,320	-0.14(-0.42%)
Mar 04, 2019	32.98	33.09	32.55	32.70	28,499,288	-0.22(-0.67%)
Mar 01, 2019	33.11	33.24	32.87	32.92	33,326,908	+0.01(+0.02%)
Feb 28, 2019	32.61	33.24	32.55	32.91	44,528,228	+0.32(+0.98%)
Feb 27, 2019	32.63	32.81	32.50	32.59	20,589,114	-0.07(-0.21%)
Feb 26, 2019	32.61	32.82	32.49	32.66	20,610,454	-0.05(-0.14%)
Feb 25, 2019	32.68	32.93	32.60	32.71	30,473,096	+0.09(+0.28%)
Feb 22, 2019	32.11	32.74	32.05	32.61	30,967,282	+0.62(+1.95%)
Feb 21, 2019	31.90	32.13	31.78	31.99	23,203,654	-0.05(-0.14%)
Feb 20, 2019	32.29	32.31	31.83	32.04	33,248,250	-0.30(-0.94%)
Feb 19, 2019	32.07	32.54	32.03	32.34	30,534,326	+0.15(+0.47%)
Feb 15, 2019	32.17	32.27	31.95	32.19	23,955,584	+0.33(+1.02%)
Feb 14, 2019	31.66	31.98	31.60	31.86	24,825,524	+0.20(+0.65%)
Feb 13, 2019	31.83	31.93	31.42	31.66	30,264,858	-0.13(-0.41%)
Feb 12, 2019	31.67	31.89	31.42	31.79	37,489,536	+0.14(+0.46%)
Feb 11, 2019	32.10	32.12	31.51	31.64	30,010,434	-0.42(-1.30%)
Feb 08, 2019	31.53	32.07	31.50	32.06	34,367,756	+0.40(+1.27%)
Feb 07, 2019	31.97	32.00	31.29	31.66	30,302,798	-0.48(-1.49%)
Feb 06, 2019	31.83	32.17	31.73	32.14	20,556,474	+0.17(+0.52%)
Feb 05, 2019	32.21	32.44	31.93	31.97	26,401,308	-0.25(-0.78%)
Feb 04, 2019	32.52	32.52	31.86	32.22	24,188,930	-0.33(-1.03%)
Feb 01, 2019	32.55	32.74	32.30	32.55	34,041,880	+0.33(+1.01%)
Jan 31, 2019	31.42	32.36	31.39	32.23	51,146,032	+0.92(+2.94%)
Jan 30, 2019	30.70	31.44	30.67	31.31	45,443,504	+0.61(+1.99%)
Jan 29, 2019	29.74	30.76	29.72	30.70	64,733,588	+0.93(+3.14%)
Jan 28, 2019	30.49	30.52	29.73	29.76	49,543,884	-0.84(-2.73%)
Jan 25, 2019	30.95	31.06	30.50	30.60	45,195,176	-0.23(-0.76%)
Jan 24, 2019	31.46	31.47	30.58	30.83	43,336,944	-0.91(-2.87%)
Jan 23, 2019	31.62	31.77	31.29	31.74	30,824,624	-0.08(-0.26%)
Jan 22, 2019	31.93	32.14	31.57	31.83	37,101,360	-0.20(-0.61%)
Jan 18, 2019	32.27	32.29	31.82	32.02	48,661,532	+0.05(+0.14%)
Jan 17, 2019	31.59	32.12	31.50	31.98	30,323,398	+0.27(+0.86%)
Jan 16, 2019	32.07	32.22	31.65	31.71	37,818,436	-0.47(-1.45%)
Jan 15, 2019	32.08	32.56	31.95	32.17	32,505,178	+0.27(+0.85%)
Jan 14, 2019	32.04	32.10	31.75	31.90	21,817,514	-0.38(-1.19%)
Jan 11, 2019	31.87	32.29	31.74	32.29	26,542,460	+0.43(+1.35%)
Jan 10, 2019	32.54	32.55	31.65	31.86	49,986,992	-0.78(-2.38%)
Jan 09, 2019	32.72	32.88	32.53	32.63	24,203,252	-0.07(-0.21%)
Jan 08, 2019	32.80	32.90	32.49	32.70	24,463,062	+0.15(+0.46%)
Jan 07, 2019	32.43	32.84	32.27	32.55	26,414,156	+0.17(+0.53%)
Jan 04, 2019	31.96	32.64	31.82	32.38	34,204,836	+0.72(+2.28%)
Jan 03, 2019	32.56	32.63	31.59	31.65	36,158,968	-0.91(-2.80%)

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.