Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.55	29.58	28.72	28.73	1,724,532	-0.80(-2.69%)
Feb 27, 2019	30.29	30.29	29.48	29.52	1,657,787	-0.81(-2.68%)
Feb 26, 2019	30.71	30.74	30.29	30.33	1,726,091	-0.26(-0.84%)
Feb 25, 2019	31.34	31.34	30.55	30.59	2,279,038	-0.68(-2.17%)
Feb 22, 2019	31.32	31.65	31.04	31.27	1,701,782	+0.23(+0.74%)
Feb 21, 2019	32.73	33.16	30.95	31.04	3,086,901	-1.73(-5.28%)
Feb 20, 2019	32.11	32.88	31.40	32.77	3,376,507	+0.50(+1.56%)
Feb 19, 2019	32.01	32.64	31.87	32.27	2,312,086	+0.15(+0.46%)
Feb 15, 2019	32.07	32.35	31.43	32.12	3,117,916	+0.07(+0.23%)
Feb 14, 2019	33.13	33.28	31.22	32.05	3,228,269	-1.03(-3.10%)
Feb 13, 2019	32.42	33.44	32.40	33.07	1,724,088	+0.84(+2.62%)
Feb 12, 2019	32.68	32.95	32.13	32.23	1,471,051	-0.11(-0.34%)
Feb 11, 2019	31.60	32.63	31.47	32.34	1,117,349	+0.75(+2.38%)
Feb 08, 2019	31.69	32.03	31.10	31.59	1,515,679	-0.41(-1.29%)
Feb 07, 2019	33.24	33.61	31.81	32.00	1,215,664	-1.18(-3.56%)
Feb 06, 2019	32.89	33.37	32.74	33.18	1,186,144	+0.16(+0.50%)
Feb 05, 2019	32.54	33.24	32.51	33.02	1,102,088	+0.49(+1.49%)
Feb 04, 2019	32.57	32.90	31.92	32.53	1,683,997	+0.00(+0.00%)
Feb 01, 2019	33.61	33.61	32.36	32.53	1,525,830	-1.02(-3.03%)
Jan 31, 2019	33.05	33.93	32.70	33.55	1,727,245	+1.06(+3.27%)
Jan 30, 2019	31.72	32.55	31.31	32.49	1,295,841	+1.08(+3.44%)
Jan 29, 2019	31.31	31.74	30.92	31.41	1,214,728	+0.16(+0.53%)
Jan 28, 2019	31.71	31.90	31.15	31.24	1,489,012	-0.86(-2.68%)
Jan 25, 2019	31.18	32.29	31.13	32.10	1,504,982	+0.48(+1.51%)
Jan 24, 2019	32.17	32.44	31.52	31.63	2,059,148	-0.73(-2.27%)
Jan 23, 2019	33.07	33.39	32.22	32.36	1,546,495	-0.63(-1.92%)
Jan 22, 2019	33.05	33.24	32.66	32.99	1,502,155	-0.31(-0.94%)
Jan 18, 2019	33.42	33.62	32.72	33.30	1,129,501	+0.24(+0.72%)
Jan 17, 2019	32.08	33.36	32.08	33.06	1,867,643	+0.72(+2.24%)
Jan 16, 2019	31.66	32.50	31.52	32.34	1,290,064	+0.49(+1.55%)
Jan 15, 2019	32.29	32.44	31.55	31.85	1,193,479	-0.28(-0.88%)
Jan 14, 2019	31.47	32.34	31.24	32.13	1,416,623	+0.51(+1.62%)
Jan 11, 2019	31.24	32.17	30.99	31.62	1,494,394	+0.27(+0.88%)
Jan 10, 2019	31.47	31.73	30.94	31.34	1,762,106	-0.13(-0.41%)
Jan 09, 2019	31.51	31.70	30.78	31.47	2,445,434	+0.79(+2.57%)
Jan 08, 2019	31.57	31.76	30.24	30.68	1,709,563	-0.65(-2.08%)
Jan 07, 2019	31.05	31.56	30.39	31.33	1,582,243	+0.27(+0.86%)
Jan 04, 2019	30.40	31.12	30.16	31.07	1,223,480	+1.29(+4.34%)
Jan 03, 2019	30.67	30.73	29.34	29.78	1,263,689	-0.98(-3.19%)
Jan 02, 2019	29.49	30.91	29.20	30.76	2,076,881	+0.82(+2.76%)
Dec 31, 2018	29.36	30.07	29.12	29.93	1,677,442	+0.74(+2.54%)
Dec 28, 2018	29.64	30.32	29.14	29.19	2,139,699	-0.40(-1.36%)
Dec 27, 2018	28.97	29.78	28.65	29.59	2,577,468	+0.03(+0.09%)
Dec 26, 2018	27.37	29.57	27.37	29.56	1,352,462	+2.35(+8.62%)
Dec 24, 2018	28.21	28.36	27.19	27.22	1,035,084	-1.25(-4.38%)
Dec 21, 2018	28.37	29.07	28.22	28.46	3,155,245	-0.44(-1.52%)
Dec 20, 2018	29.54	30.29	28.77	28.90	3,747,252	-0.86(-2.89%)
Dec 19, 2018	29.59	30.49	29.32	29.77	3,488,548	+0.33(+1.12%)
Dec 18, 2018	29.14	30.00	29.06	29.44	3,941,199	+0.30(+1.04%)
Dec 17, 2018	29.31	29.45	28.46	29.13	2,484,775	-0.36(-1.21%)
Dec 14, 2018	29.49	30.39	29.41	29.49	2,249,614	-0.28(-0.95%)
Dec 13, 2018	30.32	30.55	29.42	29.78	2,477,052	-0.71(-2.34%)
Dec 12, 2018	30.41	31.04	30.04	30.49	2,290,917	+0.60(+2.02%)
Dec 11, 2018	30.09	30.58	29.63	29.89	2,868,978	+0.05(+0.15%)
Dec 10, 2018	30.47	30.87	29.15	29.84	3,100,362	-1.08(-3.50%)
Dec 07, 2018	32.59	33.16	30.76	30.92	2,102,696	-1.36(-4.20%)
Dec 06, 2018	31.86	32.29	30.77	32.28	2,264,215	+0.05(+0.14%)
Dec 04, 2018	33.52	33.79	32.07	32.23	3,115,078	-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.