Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.34	29.37	28.51	28.52	1,736,908	-0.79(-2.69%)
Feb 27, 2019	30.07	30.07	29.27	29.31	1,669,684	-0.81(-2.68%)
Feb 26, 2019	30.49	30.52	30.07	30.12	1,738,477	-0.25(-0.84%)
Feb 25, 2019	31.12	31.12	30.34	30.37	2,295,394	-0.67(-2.17%)
Feb 22, 2019	31.10	31.43	30.82	31.05	1,713,995	+0.23(+0.74%)
Feb 21, 2019	32.50	32.92	30.73	30.82	3,109,054	-1.72(-5.28%)
Feb 20, 2019	31.88	32.65	31.17	32.54	3,400,738	+0.50(+1.56%)
Feb 19, 2019	31.78	32.41	31.65	32.04	2,328,679	+0.15(+0.46%)
Feb 15, 2019	31.85	32.12	31.21	31.89	3,140,291	+0.07(+0.23%)
Feb 14, 2019	32.89	33.05	31.00	31.82	3,251,436	-1.02(-3.10%)
Feb 13, 2019	32.19	33.20	32.16	32.84	1,736,460	+0.84(+2.61%)
Feb 12, 2019	32.45	32.71	31.90	32.00	1,481,608	-0.11(-0.34%)
Feb 11, 2019	31.37	32.40	31.25	32.11	1,125,367	+0.75(+2.38%)
Feb 08, 2019	31.46	31.80	30.88	31.36	1,526,556	-0.41(-1.29%)
Feb 07, 2019	33.00	33.37	31.59	31.77	1,224,388	-1.17(-3.56%)
Feb 06, 2019	32.66	33.13	32.51	32.95	1,194,656	+0.16(+0.50%)
Feb 05, 2019	32.31	33.00	32.27	32.78	1,109,997	+0.48(+1.49%)
Feb 04, 2019	32.34	32.66	31.69	32.30	1,696,082	+0.00(+0.00%)
Feb 01, 2019	33.37	33.37	32.13	32.30	1,536,780	-1.01(-3.03%)
Jan 31, 2019	32.81	33.68	32.46	33.31	1,739,641	+1.06(+3.27%)
Jan 30, 2019	31.49	32.32	31.08	32.26	1,305,140	+1.07(+3.44%)
Jan 29, 2019	31.09	31.51	30.70	31.18	1,223,446	+0.16(+0.53%)
Jan 28, 2019	31.48	31.67	30.93	31.02	1,499,698	-0.86(-2.68%)
Jan 25, 2019	30.95	32.06	30.91	31.87	1,515,782	+0.47(+1.51%)
Jan 24, 2019	31.94	32.21	31.29	31.40	2,073,925	-0.73(-2.26%)
Jan 23, 2019	32.84	33.15	31.99	32.13	1,557,593	-0.63(-1.92%)
Jan 22, 2019	32.81	33.00	32.43	32.76	1,512,935	-0.31(-0.94%)
Jan 18, 2019	33.18	33.38	32.48	33.06	1,137,606	+0.24(+0.72%)
Jan 17, 2019	31.86	33.12	31.85	32.83	1,881,045	+0.72(+2.24%)
Jan 16, 2019	31.44	32.26	31.30	32.11	1,299,322	+0.49(+1.55%)
Jan 15, 2019	32.06	32.21	31.33	31.62	1,202,043	-0.28(-0.88%)
Jan 14, 2019	31.25	32.11	31.01	31.90	1,426,789	+0.51(+1.62%)
Jan 11, 2019	31.02	31.94	30.77	31.39	1,505,119	+0.27(+0.88%)
Jan 10, 2019	31.25	31.50	30.72	31.12	1,774,752	-0.13(-0.41%)
Jan 09, 2019	31.28	31.47	30.56	31.25	2,462,983	+0.78(+2.57%)
Jan 08, 2019	31.35	31.54	30.03	30.46	1,721,831	-0.65(-2.08%)
Jan 07, 2019	30.83	31.34	30.17	31.11	1,593,598	+0.26(+0.86%)
Jan 04, 2019	30.18	30.90	29.95	30.85	1,232,260	+1.28(+4.34%)
Jan 03, 2019	30.45	30.51	29.14	29.56	1,272,758	-0.97(-3.19%)
Jan 02, 2019	29.28	30.69	28.99	30.54	2,091,785	+0.82(+2.75%)
Dec 31, 2018	29.15	29.85	28.91	29.72	1,689,479	+0.74(+2.54%)
Dec 28, 2018	29.43	30.11	28.93	28.98	2,155,054	-0.40(-1.36%)
Dec 27, 2018	28.76	29.57	28.44	29.38	2,595,964	+0.03(+0.09%)
Dec 26, 2018	27.18	29.36	27.18	29.35	1,362,168	+2.33(+8.62%)
Dec 24, 2018	28.01	28.15	27.00	27.03	1,042,512	-1.24(-4.38%)
Dec 21, 2018	28.17	28.86	28.02	28.26	3,177,888	-0.44(-1.52%)
Dec 20, 2018	29.33	30.07	28.56	28.70	3,774,144	-0.86(-2.89%)
Dec 19, 2018	29.38	30.27	29.11	29.55	3,513,582	+0.33(+1.12%)
Dec 18, 2018	28.94	29.78	28.85	29.23	3,969,483	+0.30(+1.04%)
Dec 17, 2018	29.10	29.24	28.25	28.93	2,502,607	-0.35(-1.21%)
Dec 14, 2018	29.28	30.17	29.20	29.28	2,265,758	-0.28(-0.95%)
Dec 13, 2018	30.11	30.34	29.21	29.56	2,494,828	-0.71(-2.34%)
Dec 12, 2018	30.19	30.82	29.83	30.27	2,307,358	+0.60(+2.02%)
Dec 11, 2018	29.87	30.36	29.42	29.67	2,889,567	+0.05(+0.15%)
Dec 10, 2018	30.25	30.65	28.94	29.63	3,122,611	-1.07(-3.50%)
Dec 07, 2018	32.36	32.93	30.54	30.70	2,117,786	-1.35(-4.20%)
Dec 06, 2018	31.64	32.06	30.55	32.05	2,280,463	+0.05(+0.14%)
Dec 04, 2018	33.28	33.55	31.85	32.00	3,137,432	-1.10(-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.