Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.26	20.26	19.60	19.82	16,627,869	-0.42(-2.09%)
Feb 27, 2019	19.67	20.46	19.58	20.25	18,548,572	+0.48(+2.43%)
Feb 26, 2019	19.59	20.47	19.35	19.77	35,416,964	+0.29(+1.48%)
Feb 25, 2019	19.40	19.90	19.38	19.48	16,878,694	+0.24(+1.25%)
Feb 22, 2019	19.44	19.49	19.15	19.24	16,903,648	-0.31(-1.60%)
Feb 21, 2019	20.10	20.25	19.46	19.55	9,913,861	-0.46(-2.28%)
Feb 20, 2019	20.14	20.30	19.90	20.01	7,773,949	-0.25(-1.22%)
Feb 19, 2019	19.94	20.35	19.74	20.26	11,825,778	+0.36(+1.81%)
Feb 15, 2019	20.27	20.27	19.87	19.90	9,426,347	-0.21(-1.03%)
Feb 14, 2019	20.01	20.37	19.65	20.10	9,449,565	-0.08(-0.40%)
Feb 13, 2019	19.95	20.20	19.58	20.18	14,072,478	+0.36(+1.82%)
Feb 12, 2019	20.00	20.16	19.74	19.82	15,924,693	-0.18(-0.88%)
Feb 11, 2019	20.11	20.28	19.81	20.00	9,455,807	-0.10(-0.52%)
Feb 08, 2019	20.41	20.43	20.04	20.10	5,491,991	-0.42(-2.03%)
Feb 07, 2019	20.31	20.73	20.19	20.52	9,294,713	+0.23(+1.14%)
Feb 06, 2019	20.44	20.70	20.18	20.29	8,462,136	-0.47(-2.27%)
Feb 05, 2019	20.76	20.97	20.60	20.76	11,057,317	+0.07(+0.35%)
Feb 04, 2019	20.58	20.86	20.37	20.69	6,393,247	+0.11(+0.54%)
Feb 01, 2019	20.97	21.18	20.34	20.58	7,708,396	-0.46(-2.17%)
Jan 31, 2019	20.44	21.06	20.39	21.03	12,169,522	+0.46(+2.26%)
Jan 30, 2019	20.58	20.63	20.21	20.57	6,106,741	+0.00(+0.00%)
Jan 29, 2019	20.60	20.66	20.18	20.57	7,331,499	+0.00(+0.00%)
Jan 28, 2019	20.30	20.78	20.12	20.57	10,758,243	+0.17(+0.82%)
Jan 25, 2019	19.71	20.43	19.64	20.40	11,011,494	+0.80(+4.08%)
Jan 24, 2019	19.69	19.69	19.32	19.60	13,544,553	-0.15(-0.77%)
Jan 23, 2019	19.99	20.14	19.59	19.75	9,751,237	-0.16(-0.80%)
Jan 22, 2019	20.49	20.54	19.73	19.91	16,525,653	-0.71(-3.45%)
Jan 18, 2019	19.92	20.78	19.88	20.62	17,618,940	+0.83(+4.20%)
Jan 17, 2019	19.42	19.90	19.36	19.79	11,166,116	+0.22(+1.10%)
Jan 16, 2019	19.66	19.74	19.23	19.58	19,753,100	-0.40(-2.00%)
Jan 15, 2019	20.00	20.08	19.75	19.98	12,355,366	-0.08(-0.40%)
Jan 14, 2019	20.16	20.59	19.86	20.06	19,563,058	-0.27(-1.34%)
Jan 11, 2019	20.90	21.42	20.21	20.33	25,480,024	-0.55(-2.64%)
Jan 10, 2019	21.09	21.46	20.39	20.88	50,721,716	-4.49(-17.69%)
Jan 09, 2019	24.81	25.58	24.41	25.37	9,142,658	+0.71(+2.89%)
Jan 08, 2019	24.31	24.73	23.87	24.65	11,228,964	+0.74(+3.08%)
Jan 07, 2019	23.38	24.29	22.95	23.92	11,936,846	+0.42(+1.80%)
Jan 04, 2019	24.14	24.14	23.11	23.49	11,966,259	-0.30(-1.28%)
Jan 03, 2019	24.33	24.61	23.76	23.80	9,875,778	-0.80(-3.25%)
Jan 02, 2019	23.26	24.76	23.20	24.60	10,213,053	+0.78(+3.29%)
Dec 31, 2018	24.02	24.10	23.66	23.81	5,952,679	-0.19(-0.80%)
Dec 28, 2018	24.21	24.47	23.57	24.01	7,328,991	-0.02(-0.07%)
Dec 27, 2018	23.69	24.03	22.88	24.02	8,684,477	-0.07(-0.30%)
Dec 26, 2018	22.85	24.11	22.82	24.09	9,668,211	+1.58(+7.03%)
Dec 24, 2018	22.34	22.98	22.18	22.51	5,030,928	-0.04(-0.18%)
Dec 21, 2018	23.34	23.93	22.49	22.55	12,914,146	-0.74(-3.16%)
Dec 20, 2018	24.09	24.15	22.81	23.29	11,417,108	-1.03(-4.24%)
Dec 19, 2018	24.97	25.21	24.21	24.32	9,828,694	-0.51(-2.06%)
Dec 18, 2018	24.35	24.86	24.26	24.83	8,949,635	+0.62(+2.54%)
Dec 17, 2018	24.27	24.81	23.80	24.21	9,641,185	-0.26(-1.08%)
Dec 14, 2018	24.37	25.23	24.27	24.48	8,341,404	-0.15(-0.62%)
Dec 13, 2018	25.49	25.64	24.29	24.63	10,311,226	-0.83(-3.27%)
Dec 12, 2018	25.50	25.72	24.97	25.46	7,429,513	+0.30(+1.19%)
Dec 11, 2018	25.54	25.95	24.89	25.16	6,815,814	-0.04(-0.16%)
Dec 10, 2018	25.44	25.64	24.44	25.20	8,845,353	+0.16(+0.63%)
Dec 07, 2018	25.51	25.72	24.86	25.04	7,821,418	-0.54(-2.10%)
Dec 06, 2018	25.24	25.60	24.70	25.58	9,798,066	-0.04(-0.15%)
Dec 04, 2018	27.03	27.13	25.55	25.62	11,068,396	-1.53(-5.62%)

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.