Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.24	32.30	32.18	32.21	1,171,913	-0.01(-0.03%)
Feb 27, 2019	32.16	32.26	32.06	32.22	1,867,618	+0.00(+0.00%)
Feb 26, 2019	32.22	32.34	32.18	32.22	1,144,308	-0.06(-0.19%)
Feb 25, 2019	32.41	32.46	32.26	32.28	1,765,862	+0.04(+0.11%)
Feb 22, 2019	32.17	32.26	32.11	32.25	1,167,741	+0.17(+0.52%)
Feb 21, 2019	32.08	32.13	31.95	32.08	1,175,852	-0.06(-0.19%)
Feb 20, 2019	32.04	32.17	31.98	32.14	2,355,325	+0.12(+0.39%)
Feb 19, 2019	31.89	32.12	31.88	32.02	2,258,368	+0.04(+0.11%)
Feb 15, 2019	31.77	31.98	31.77	31.98	1,368,288	+0.43(+1.37%)
Feb 14, 2019	31.56	31.70	31.43	31.55	1,252,873	-0.15(-0.47%)
Feb 13, 2019	31.69	31.79	31.63	31.70	3,525,425	+0.09(+0.28%)
Feb 12, 2019	31.41	31.65	31.38	31.61	1,498,169	+0.40(+1.27%)
Feb 11, 2019	31.29	31.30	31.14	31.22	1,189,887	+0.01(+0.03%)
Feb 08, 2019	31.07	31.21	30.93	31.21	2,005,249	+0.02(+0.06%)
Feb 07, 2019	31.26	31.30	30.96	31.19	2,091,541	-0.21(-0.67%)
Feb 06, 2019	31.33	31.43	31.30	31.40	1,436,277	+0.03(+0.08%)
Feb 05, 2019	31.34	31.40	31.23	31.38	1,822,782	+0.11(+0.34%)
Feb 04, 2019	31.08	31.28	30.97	31.27	2,040,458	+0.18(+0.59%)
Feb 01, 2019	31.11	31.20	30.98	31.08	2,262,576	+0.04(+0.14%)
Jan 31, 2019	30.76	31.08	30.73	31.04	1,692,872	+0.21(+0.69%)
Jan 30, 2019	30.64	30.95	30.51	30.83	1,711,404	+0.36(+1.18%)
Jan 29, 2019	30.43	30.57	30.38	30.47	1,638,869	+0.05(+0.17%)
Jan 28, 2019	30.42	30.44	30.22	30.42	1,998,779	-0.24(-0.78%)
Jan 25, 2019	30.71	30.79	30.59	30.65	2,300,846	+0.14(+0.46%)
Jan 24, 2019	30.51	30.58	30.34	30.51	4,207,051	-0.02(-0.06%)
Jan 23, 2019	30.58	30.67	30.25	30.53	2,235,728	+0.07(+0.23%)
Jan 22, 2019	30.61	30.62	30.26	30.46	3,417,678	-0.32(-1.03%)
Jan 18, 2019	30.57	30.80	30.49	30.78	2,240,659	+0.45(+1.48%)
Jan 17, 2019	30.01	30.43	29.94	30.33	1,425,705	+0.22(+0.73%)
Jan 16, 2019	30.09	30.22	30.06	30.11	1,597,334	+0.10(+0.32%)
Jan 15, 2019	29.77	30.04	29.77	30.01	4,654,635	+0.24(+0.80%)
Jan 14, 2019	29.72	29.86	29.67	29.77	1,257,104	-0.15(-0.50%)
Jan 11, 2019	29.76	29.94	29.68	29.92	2,296,077	+0.02(+0.06%)
Jan 10, 2019	29.62	29.92	29.53	29.90	1,374,147	+0.12(+0.41%)
Jan 09, 2019	29.78	29.89	29.61	29.78	1,835,972	+0.08(+0.27%)
Jan 08, 2019	29.73	29.74	29.44	29.70	6,051,885	+0.26(+0.87%)
Jan 07, 2019	29.33	29.64	29.17	29.45	2,544,892	+0.12(+0.42%)
Jan 04, 2019	28.85	29.39	28.80	29.32	1,498,315	+0.85(+2.97%)
Jan 03, 2019	28.95	29.03	28.43	28.48	2,116,766	-0.69(-2.36%)
Jan 02, 2019	28.83	29.25	28.76	29.17	2,110,234	-0.05(-0.18%)
Dec 31, 2018	29.08	29.22	28.94	29.22	4,080,224	+0.28(+0.97%)
Dec 28, 2018	29.10	29.31	28.82	28.94	4,562,515	-0.03(-0.09%)
Dec 27, 2018	28.30	28.96	27.94	28.96	5,228,813	+0.32(+1.11%)
Dec 26, 2018	27.58	28.65	27.33	28.65	5,051,751	+1.19(+4.33%)
Dec 24, 2018	28.05	28.16	27.44	27.46	3,735,682	-0.78(-2.78%)
Dec 21, 2018	28.72	29.18	28.18	28.24	5,453,964	-0.42(-1.47%)
Dec 20, 2018	28.83	29.07	28.38	28.66	4,768,004	-0.31(-1.06%)
Dec 19, 2018	29.40	29.84	28.78	28.97	5,085,766	-0.42(-1.44%)
Dec 18, 2018	29.66	29.74	29.20	29.39	3,304,336	-0.04(-0.12%)
Dec 17, 2018	29.90	29.99	29.26	29.43	2,924,195	-0.56(-1.88%)
Dec 14, 2018	30.28	30.36	29.91	29.99	3,063,934	-0.54(-1.78%)
Dec 13, 2018	30.64	30.71	30.40	30.54	2,220,083	+0.00(+0.00%)
Dec 12, 2018	30.72	30.87	30.52	30.54	1,792,167	+0.15(+0.49%)
Dec 11, 2018	30.76	30.80	30.21	30.39	1,950,942	-0.02(-0.06%)
Dec 10, 2018	30.37	30.51	29.77	30.40	2,305,540	+0.02(+0.06%)
Dec 07, 2018	30.97	31.12	30.26	30.39	2,603,824	-0.62(-2.00%)
Dec 06, 2018	30.75	31.01	30.18	31.01	3,349,704	-0.14(-0.45%)
Dec 04, 2018	32.00	32.01	31.09	31.15	2,552,079	-0.90(-2.81%)

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.