Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.57	29.59	28.73	28.74	1,723,470	-0.80(-2.69%)
Feb 27, 2019	30.31	30.31	29.50	29.54	1,656,766	-0.81(-2.68%)
Feb 26, 2019	30.73	30.76	30.31	30.35	1,725,027	-0.26(-0.84%)
Feb 25, 2019	31.36	31.36	30.57	30.61	2,277,634	-0.68(-2.17%)
Feb 22, 2019	31.34	31.67	31.06	31.29	1,700,733	+0.23(+0.74%)
Feb 21, 2019	32.75	33.18	30.97	31.06	3,084,999	-1.73(-5.28%)
Feb 20, 2019	32.13	32.90	31.42	32.79	3,374,425	+0.50(+1.56%)
Feb 19, 2019	32.03	32.66	31.89	32.29	2,310,661	+0.15(+0.46%)
Feb 15, 2019	32.09	32.37	31.45	32.14	3,115,994	+0.07(+0.23%)
Feb 14, 2019	33.15	33.30	31.24	32.07	3,226,279	-1.03(-3.10%)
Feb 13, 2019	32.44	33.46	32.42	33.09	1,723,025	+0.84(+2.62%)
Feb 12, 2019	32.70	32.97	32.15	32.25	1,470,144	-0.11(-0.34%)
Feb 11, 2019	31.62	32.65	31.49	32.36	1,116,660	+0.75(+2.38%)
Feb 08, 2019	31.71	32.05	31.12	31.61	1,514,745	-0.41(-1.29%)
Feb 07, 2019	33.26	33.63	31.83	32.02	1,214,914	-1.18(-3.56%)
Feb 06, 2019	32.91	33.39	32.76	33.20	1,185,413	+0.16(+0.50%)
Feb 05, 2019	32.56	33.26	32.53	33.04	1,101,409	+0.49(+1.49%)
Feb 04, 2019	32.59	32.92	31.94	32.55	1,682,959	+0.00(+0.00%)
Feb 01, 2019	33.63	33.63	32.38	32.55	1,524,890	-1.02(-3.03%)
Jan 31, 2019	33.07	33.95	32.72	33.57	1,726,181	+1.06(+3.27%)
Jan 30, 2019	31.74	32.57	31.32	32.51	1,295,042	+1.08(+3.44%)
Jan 29, 2019	31.33	31.76	30.94	31.43	1,213,980	+0.16(+0.53%)
Jan 28, 2019	31.73	31.92	31.17	31.26	1,488,094	-0.86(-2.68%)
Jan 25, 2019	31.20	32.31	31.15	32.12	1,504,054	+0.48(+1.51%)
Jan 24, 2019	32.19	32.46	31.54	31.65	2,057,879	-0.73(-2.27%)
Jan 23, 2019	33.09	33.41	32.24	32.38	1,545,541	-0.63(-1.92%)
Jan 22, 2019	33.07	33.26	32.68	33.01	1,501,229	-0.31(-0.94%)
Jan 18, 2019	33.44	33.64	32.74	33.32	1,128,804	+0.24(+0.72%)
Jan 17, 2019	32.10	33.38	32.10	33.08	1,866,492	+0.72(+2.24%)
Jan 16, 2019	31.68	32.52	31.54	32.36	1,289,268	+0.50(+1.55%)
Jan 15, 2019	32.31	32.46	31.57	31.87	1,192,743	-0.28(-0.88%)
Jan 14, 2019	31.49	32.36	31.26	32.15	1,415,750	+0.51(+1.62%)
Jan 11, 2019	31.26	32.19	31.01	31.64	1,493,473	+0.27(+0.88%)
Jan 10, 2019	31.49	31.75	30.96	31.36	1,761,020	-0.13(-0.41%)
Jan 09, 2019	31.53	31.72	30.80	31.49	2,443,926	+0.79(+2.57%)
Jan 08, 2019	31.59	31.78	30.26	30.70	1,708,509	-0.65(-2.08%)
Jan 07, 2019	31.07	31.58	30.41	31.35	1,581,268	+0.27(+0.86%)
Jan 04, 2019	30.42	31.14	30.18	31.09	1,222,726	+1.29(+4.34%)
Jan 03, 2019	30.69	30.75	29.36	29.79	1,262,910	-0.98(-3.19%)
Jan 02, 2019	29.51	30.93	29.22	30.77	2,075,601	+0.83(+2.75%)
Dec 31, 2018	29.38	30.09	29.13	29.95	1,676,408	+0.74(+2.54%)
Dec 28, 2018	29.66	30.34	29.16	29.21	2,138,380	-0.40(-1.36%)
Dec 27, 2018	28.99	29.80	28.67	29.61	2,575,879	+0.03(+0.09%)
Dec 26, 2018	27.39	29.59	27.39	29.58	1,351,629	+2.35(+8.62%)
Dec 24, 2018	28.23	28.37	27.21	27.24	1,034,446	-1.25(-4.38%)
Dec 21, 2018	28.39	29.09	28.23	28.48	3,153,301	-0.44(-1.52%)
Dec 20, 2018	29.56	30.31	28.79	28.92	3,744,942	-0.86(-2.89%)
Dec 19, 2018	29.61	30.51	29.34	29.78	3,486,397	+0.33(+1.12%)
Dec 18, 2018	29.16	30.01	29.08	29.45	3,938,770	+0.30(+1.04%)
Dec 17, 2018	29.33	29.46	28.47	29.15	2,483,244	-0.36(-1.21%)
Dec 14, 2018	29.51	30.41	29.43	29.51	2,248,228	-0.28(-0.95%)
Dec 13, 2018	30.34	30.57	29.44	29.79	2,475,525	-0.71(-2.34%)
Dec 12, 2018	30.43	31.06	30.06	30.51	2,289,505	+0.61(+2.02%)
Dec 11, 2018	30.11	30.60	29.65	29.90	2,867,209	+0.05(+0.15%)
Dec 10, 2018	30.49	30.88	29.17	29.86	3,098,451	-1.08(-3.50%)
Dec 07, 2018	32.61	33.19	30.77	30.94	2,101,400	-1.36(-4.20%)
Dec 06, 2018	31.88	32.31	30.79	32.30	2,262,819	+0.05(+0.14%)
Dec 04, 2018	33.54	33.81	32.09	32.25	3,113,158	-1.11(-3.32%)

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.