Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.32	29.35	28.49	28.50	1,737,980	-0.79(-2.69%)
Feb 27, 2019	30.05	30.05	29.26	29.29	1,670,714	-0.81(-2.68%)
Feb 26, 2019	30.47	30.50	30.05	30.10	1,739,550	-0.25(-0.84%)
Feb 25, 2019	31.10	31.10	30.32	30.35	2,296,809	-0.67(-2.17%)
Feb 22, 2019	31.08	31.41	30.80	31.03	1,715,052	+0.23(+0.74%)
Feb 21, 2019	32.48	32.90	30.71	30.80	3,110,971	-1.72(-5.28%)
Feb 20, 2019	31.86	32.63	31.15	32.52	3,402,835	+0.50(+1.56%)
Feb 19, 2019	31.76	32.39	31.63	32.02	2,330,115	+0.15(+0.46%)
Feb 15, 2019	31.83	32.10	31.19	31.87	3,142,228	+0.07(+0.23%)
Feb 14, 2019	32.87	33.03	30.98	31.80	3,253,441	-1.02(-3.10%)
Feb 13, 2019	32.17	33.18	32.14	32.82	1,737,531	+0.84(+2.62%)
Feb 12, 2019	32.43	32.69	31.88	31.98	1,482,522	-0.11(-0.34%)
Feb 11, 2019	31.35	32.38	31.23	32.09	1,126,061	+0.75(+2.38%)
Feb 08, 2019	31.44	31.78	30.86	31.34	1,527,497	-0.41(-1.29%)
Feb 07, 2019	32.98	33.35	31.57	31.75	1,225,143	-1.17(-3.56%)
Feb 06, 2019	32.64	33.11	32.49	32.93	1,195,393	+0.16(+0.50%)
Feb 05, 2019	32.29	32.98	32.25	32.76	1,110,682	+0.48(+1.49%)
Feb 04, 2019	32.32	32.64	31.67	32.28	1,697,128	+0.00(+0.00%)
Feb 01, 2019	33.35	33.35	32.11	32.28	1,537,728	-1.01(-3.03%)
Jan 31, 2019	32.79	33.66	32.44	33.29	1,740,714	+1.05(+3.27%)
Jan 30, 2019	31.47	32.30	31.06	32.24	1,305,945	+1.07(+3.44%)
Jan 29, 2019	31.07	31.49	30.68	31.16	1,224,200	+0.16(+0.53%)
Jan 28, 2019	31.46	31.65	30.91	31.00	1,500,623	-0.85(-2.68%)
Jan 25, 2019	30.94	32.04	30.89	31.85	1,516,717	+0.47(+1.51%)
Jan 24, 2019	31.92	32.19	31.27	31.38	2,075,204	-0.73(-2.27%)
Jan 23, 2019	32.82	33.13	31.97	32.11	1,558,553	-0.63(-1.92%)
Jan 22, 2019	32.79	32.98	32.41	32.74	1,513,868	-0.31(-0.94%)
Jan 18, 2019	33.16	33.36	32.46	33.04	1,138,308	+0.24(+0.72%)
Jan 17, 2019	31.84	33.10	31.83	32.81	1,882,206	+0.72(+2.24%)
Jan 16, 2019	31.42	32.24	31.28	32.09	1,300,123	+0.49(+1.55%)
Jan 15, 2019	32.04	32.19	31.31	31.60	1,202,785	-0.28(-0.88%)
Jan 14, 2019	31.23	32.09	31.00	31.88	1,427,669	+0.51(+1.62%)
Jan 11, 2019	31.00	31.92	30.75	31.37	1,506,047	+0.27(+0.88%)
Jan 10, 2019	31.23	31.48	30.70	31.10	1,775,846	-0.13(-0.41%)
Jan 09, 2019	31.26	31.45	30.54	31.23	2,464,502	+0.78(+2.57%)
Jan 08, 2019	31.33	31.52	30.01	30.44	1,722,893	-0.65(-2.08%)
Jan 07, 2019	30.81	31.32	30.15	31.09	1,594,580	+0.26(+0.86%)
Jan 04, 2019	30.16	30.88	29.93	30.83	1,233,020	+1.28(+4.34%)
Jan 03, 2019	30.44	30.49	29.12	29.54	1,273,543	-0.97(-3.19%)
Jan 02, 2019	29.26	30.67	28.97	30.52	2,093,075	+0.82(+2.75%)
Dec 31, 2018	29.14	29.84	28.89	29.70	1,690,522	+0.74(+2.54%)
Dec 28, 2018	29.41	30.09	28.91	28.96	2,156,383	-0.40(-1.36%)
Dec 27, 2018	28.74	29.55	28.43	29.36	2,597,566	+0.03(+0.09%)
Dec 26, 2018	27.16	29.34	27.16	29.34	1,363,008	+2.33(+8.62%)
Dec 24, 2018	27.99	28.14	26.98	27.01	1,043,155	-1.24(-4.38%)
Dec 21, 2018	28.15	28.84	28.00	28.24	3,179,849	-0.44(-1.52%)
Dec 20, 2018	29.31	30.05	28.54	28.68	3,776,471	-0.85(-2.89%)
Dec 19, 2018	29.36	30.25	29.09	29.54	3,515,750	+0.33(+1.12%)
Dec 18, 2018	28.92	29.76	28.84	29.21	3,971,931	+0.30(+1.04%)
Dec 17, 2018	29.08	29.22	28.24	28.91	2,504,150	-0.35(-1.21%)
Dec 14, 2018	29.26	30.15	29.18	29.26	2,267,156	-0.28(-0.95%)
Dec 13, 2018	30.09	30.32	29.19	29.54	2,496,366	-0.71(-2.34%)
Dec 12, 2018	30.17	30.80	29.81	30.25	2,308,781	+0.60(+2.02%)
Dec 11, 2018	29.85	30.34	29.40	29.65	2,891,349	+0.05(+0.15%)
Dec 10, 2018	30.24	30.63	28.93	29.61	3,124,537	-1.07(-3.50%)
Dec 07, 2018	32.34	32.91	30.52	30.68	2,119,092	-1.35(-4.20%)
Dec 06, 2018	31.62	32.04	30.54	32.03	2,281,870	+0.05(+0.14%)
Dec 04, 2018	33.26	33.53	31.83	31.98	3,139,368	-1.10(-3.33%)

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.