Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.00	35.50	32.88	33.11	3,089,852	-1.16(-3.38%)
Feb 27, 2019	33.99	34.65	33.87	34.27	2,069,816	+0.35(+1.03%)
Feb 26, 2019	33.39	34.12	33.02	33.92	1,266,623	+0.52(+1.56%)
Feb 25, 2019	33.15	33.53	33.02	33.40	803,700	+0.26(+0.78%)
Feb 22, 2019	33.34	33.92	32.92	33.14	934,200	-0.16(-0.48%)
Feb 21, 2019	32.75	33.46	32.63	33.30	945,661	+0.41(+1.25%)
Feb 20, 2019	32.80	33.25	32.33	32.89	1,170,060	-0.13(-0.39%)
Feb 19, 2019	33.38	33.92	32.99	33.02	1,217,573	-0.13(-0.39%)
Feb 15, 2019		33.15	33.15	33.15	0	+1.17(+3.66%)
Feb 14, 2019	31.73	32.02	31.23	31.98	1,235,205	+0.34(+1.07%)
Feb 13, 2019	31.80	31.81	31.08	31.64	1,117,315	-0.05(-0.16%)
Feb 12, 2019	31.70	32.12	31.67	31.69	1,771,017	+0.01(+0.03%)
Feb 11, 2019	31.50	31.86	31.23	31.68	1,265,370	+0.32(+1.02%)
Feb 08, 2019	31.05	31.50	30.90	31.36	1,013,491	+0.18(+0.58%)
Feb 07, 2019	31.15	31.20	30.46	31.18	1,279,912	-0.14(-0.45%)
Feb 06, 2019	31.28	31.62	30.62	31.32	1,646,036	+0.11(+0.35%)
Feb 05, 2019	30.38	31.28	30.18	31.21	1,373,938	+0.93(+3.07%)
Feb 04, 2019	30.30	30.57	30.22	30.28	1,094,230	+0.06(+0.20%)
Feb 01, 2019	29.79	30.48	29.75	30.22	1,724,608	+0.55(+1.85%)
Jan 31, 2019	29.30	29.83	29.25	29.67	731,649	+0.43(+1.47%)
Jan 30, 2019	29.10	29.51	28.91	29.24	818,339	+0.31(+1.07%)
Jan 29, 2019	28.66	29.09	28.66	28.93	1,033,814	+0.32(+1.12%)
Jan 28, 2019	28.42	29.03	28.35	28.61	1,096,285	+0.07(+0.25%)
Jan 25, 2019	28.60	28.66	28.40	28.54	813,532	+0.10(+0.35%)
Jan 24, 2019	28.04	28.78	28.00	28.44	816,378	+0.46(+1.64%)
Jan 23, 2019	27.93	28.38	27.79	27.98	957,356	+0.00(+0.00%)
Jan 22, 2019	28.27	28.43	27.73	27.98	847,584	-0.48(-1.69%)
Jan 21, 2019	28.15	28.53	28.11	28.46	319,159	+0.18(+0.64%)
Jan 18, 2019	28.40	28.51	27.89	28.28	1,209,049	-0.06(-0.21%)
Jan 17, 2019	27.84	28.60	27.69	28.34	1,131,680	+0.30(+1.07%)
Jan 16, 2019	27.64	28.14	27.64	28.04	1,618,549	+0.47(+1.70%)
Jan 15, 2019	27.60	28.02	27.46	27.57	1,127,993	+0.04(+0.15%)
Jan 14, 2019	27.13	28.04	27.00	27.53	1,081,073	+0.31(+1.14%)
Jan 11, 2019	27.00	27.56	26.80	27.22	1,737,124	+0.68(+2.56%)
Jan 10, 2019	26.51	26.73	25.75	26.54	1,422,896	-0.23(-0.86%)
Jan 09, 2019	26.65	27.00	26.36	26.77	805,404	+0.11(+0.41%)
Jan 08, 2019	26.78	27.01	26.10	26.66	973,847	-0.06(-0.22%)
Jan 07, 2019	26.63	26.84	26.31	26.72	1,153,533	+0.03(+0.11%)
Jan 04, 2019	25.33	26.77	25.28	26.69	1,023,929	+1.58(+6.29%)
Jan 03, 2019	25.86	25.86	24.75	25.11	1,039,727	-0.72(-2.79%)
Jan 02, 2019	25.49	26.32	25.21	25.83	772,542	-0.13(-0.50%)
Dec 31, 2018		25.96	25.96	25.96	0	+0.63(+2.49%)
Dec 28, 2018	25.60	25.60	24.96	25.33	701,687	+0.21(+0.84%)
Dec 27, 2018	24.26	25.30	24.22	25.12	1,290,960	+1.22(+5.10%)
Dec 24, 2018		23.90	23.90	23.90	0	-0.60(-2.45%)
Dec 21, 2018	25.73	25.80	24.34	24.50	2,263,176	-1.19(-4.63%)
Dec 20, 2018	26.00	26.36	25.64	25.69	2,363,177	-0.36(-1.38%)
Dec 19, 2018	26.20	27.01	25.94	26.05	1,126,076	-0.02(-0.08%)
Dec 18, 2018	25.46	26.14	25.19	26.07	1,589,825	+0.79(+3.12%)
Dec 17, 2018	25.42	25.66	25.06	25.28	969,021	-0.15(-0.59%)
Dec 14, 2018	25.13	25.98	25.13	25.43	907,758	-0.08(-0.31%)
Dec 13, 2018	26.42	26.82	25.17	25.51	1,470,407	-0.75(-2.86%)
Dec 12, 2018	26.98	27.20	26.25	26.26	1,288,266	-0.44(-1.65%)
Dec 11, 2018	27.13	27.30	26.50	26.70	878,443	-0.13(-0.48%)
Dec 10, 2018	26.29	26.96	25.96	26.83	1,529,961	+0.06(+0.22%)
Dec 07, 2018	27.75	27.90	26.53	26.77	1,172,275	-1.03(-3.71%)
Dec 06, 2018	27.80	27.83	27.09	27.80	1,484,215	-0.24(-0.86%)
Dec 05, 2018	27.79	28.18	27.71	28.04	346,495	+0.36(+1.30%)
Dec 04, 2018	28.54	28.54	27.42	27.68	1,895,071	-1.23(-4.25%)

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.