Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	32.09	32.35	30.41	30.76	27,191,800	-0.85(-2.69%)
Mar 28, 2019	30.34	31.82	30.25	31.61	4,074,908	+1.86(+6.23%)
Mar 27, 2019	30.25	30.55	29.48	29.75	4,657,774	-1.51(-4.83%)
Mar 26, 2019	31.68	31.95	31.08	31.27	1,174,814	-0.21(-0.67%)
Mar 25, 2019	31.11	31.74	30.78	31.48	1,547,346	+0.37(+1.19%)
Mar 22, 2019	32.50	32.62	31.09	31.11	1,338,200	-1.62(-4.96%)
Mar 21, 2019	32.55	33.30	32.52	32.73	1,183,270	-0.07(-0.20%)
Mar 20, 2019	34.45	34.45	32.57	32.80	1,863,054	-1.81(-5.24%)
Mar 19, 2019	35.84	35.88	34.52	34.61	1,133,944	-1.12(-3.12%)
Mar 18, 2019	34.93	35.76	34.87	35.73	786,882	+0.63(+1.80%)
Mar 15, 2019	35.16	35.56	34.90	35.09	1,090,800	+0.06(+0.17%)
Mar 14, 2019	35.25	35.37	34.90	35.03	627,864	-0.30(-0.85%)
Mar 13, 2019	35.98	36.16	35.17	35.34	724,472	-0.56(-1.57%)
Mar 12, 2019	36.50	36.74	35.77	35.90	571,062	-0.62(-1.70%)
Mar 11, 2019	35.35	36.58	35.35	36.52	780,088	+1.26(+3.56%)
Mar 08, 2019	35.27	35.52	34.73	35.27	533,800	-0.23(-0.66%)
Mar 07, 2019	36.23	36.51	35.34	35.50	990,594	-0.79(-2.18%)
Mar 06, 2019	36.99	37.20	36.26	36.29	819,602	-0.72(-1.93%)
Mar 05, 2019	37.80	38.04	37.00	37.01	699,400	-0.79(-2.09%)
Mar 04, 2019	37.83	38.20	37.63	37.80	698,110	+0.02(+0.07%)
Mar 01, 2019	37.91	37.91	37.42	37.77	836,200	+0.30(+0.79%)
Feb 28, 2019	38.16	38.16	37.42	37.48	672,990	-0.68(-1.80%)
Feb 27, 2019	38.08	38.42	37.74	38.16	658,526	-0.11(-0.29%)
Feb 26, 2019	38.58	38.91	38.16	38.27	841,880	-0.21(-0.55%)
Feb 25, 2019	38.01	38.62	37.99	38.48	2,014,068	+0.61(+1.62%)
Feb 22, 2019	37.98	38.03	37.35	37.87	1,727,600	+0.05(+0.12%)
Feb 21, 2019	37.65	38.08	37.31	37.82	946,730	-0.01(-0.01%)
Feb 20, 2019	38.80	38.84	37.13	37.83	2,588,130	-1.31(-3.36%)
Feb 19, 2019	38.22	39.47	38.20	39.14	1,418,866	+0.76(+1.98%)
Feb 15, 2019	37.20	39.15	35.25	38.38	3,930,000	-0.79(-2.02%)
Feb 14, 2019	38.85	39.23	38.67	39.17	1,829,870	+0.32(+0.82%)
Feb 13, 2019	39.12	39.69	38.82	38.85	1,359,530	+0.03(+0.08%)
Feb 12, 2019	38.16	39.28	38.00	38.82	1,021,714	+1.11(+2.94%)
Feb 11, 2019	36.41	37.81	36.05	37.71	1,651,224	+1.59(+4.39%)
Feb 08, 2019	36.02	36.43	35.86	36.12	1,164,800	-0.01(-0.03%)
Feb 07, 2019	35.80	36.56	35.76	36.13	1,477,712	+0.32(+0.91%)
Feb 06, 2019	35.91	36.08	35.61	35.81	639,684	-0.03(-0.08%)
Feb 05, 2019	35.72	35.85	35.26	35.84	507,336	+0.24(+0.67%)
Feb 04, 2019	35.09	35.75	34.70	35.60	921,158	+0.47(+1.32%)
Feb 01, 2019	34.92	35.38	34.75	35.13	707,400	+0.25(+0.73%)
Jan 31, 2019	33.69	34.96	33.58	34.88	801,642	+1.12(+3.33%)
Jan 30, 2019	33.45	33.84	33.04	33.76	619,664	+0.40(+1.20%)
Jan 29, 2019	33.55	33.58	33.11	33.35	444,020	-0.18(-0.54%)
Jan 28, 2019	33.05	33.86	32.95	33.53	840,148	+0.18(+0.55%)
Jan 25, 2019	33.91	34.08	33.27	33.35	735,200	+0.01(+0.01%)
Jan 24, 2019	33.09	33.37	32.77	33.34	848,984	+0.24(+0.72%)
Jan 23, 2019	34.24	34.45	32.57	33.10	1,183,090	-0.88(-2.58%)
Jan 22, 2019	34.80	34.85	33.63	33.98	852,118	-1.05(-3.01%)
Jan 18, 2019	34.56	35.18	34.44	35.03	1,262,000	+0.86(+2.52%)
Jan 17, 2019	33.24	34.36	33.02	34.17	1,075,340	+0.82(+2.47%)
Jan 16, 2019	33.38	33.94	33.17	33.35	774,740	+0.02(+0.08%)
Jan 15, 2019	33.41	33.47	32.60	33.33	802,952	-0.09(-0.27%)
Jan 14, 2019	33.86	34.06	33.38	33.41	843,584	-0.70(-2.07%)
Jan 11, 2019	33.90	34.19	33.37	34.12	1,277,800	+0.17(+0.52%)
Jan 10, 2019	33.95	34.09	33.56	33.95	1,000,302	-0.10(-0.31%)
Jan 09, 2019	33.25	34.05	32.87	34.05	1,066,612	+0.80(+2.41%)
Jan 08, 2019	32.93	33.32	32.65	33.25	1,011,818	+0.73(+2.26%)
Jan 07, 2019	32.16	32.71	31.61	32.52	1,040,482	+0.49(+1.55%)
Jan 04, 2019	30.96	32.42	30.39	32.02	1,473,600	+1.63(+5.36%)
Jan 03, 2019	30.34	30.90	29.49	30.39	1,380,662	-0.12(-0.41%)

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.