Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.06	22.07	21.28	21.64	8,175,421	-0.32(-1.47%)
Feb 27, 2019	21.78	22.14	21.26	21.96	8,617,583	+0.36(+1.67%)
Feb 26, 2019	22.15	22.36	21.57	21.60	7,731,288	-0.60(-2.68%)
Feb 25, 2019	22.41	22.85	22.19	22.20	5,394,208	-0.43(-1.90%)
Feb 22, 2019	23.53	23.54	22.49	22.63	7,187,013	-0.68(-2.93%)
Feb 21, 2019	23.33	23.67	23.13	23.31	8,583,506	-0.19(-0.79%)
Feb 20, 2019	22.89	23.64	22.67	23.49	9,624,621	+0.34(+1.48%)
Feb 19, 2019	21.74	23.55	21.25	23.15	16,114,343	+1.04(+4.68%)
Feb 15, 2019	21.75	22.34	21.65	22.12	11,441,120	+0.62(+2.86%)
Feb 14, 2019	21.21	21.62	21.10	21.50	4,917,233	+0.12(+0.55%)
Feb 13, 2019	20.84	21.44	20.84	21.38	4,327,870	+0.66(+3.21%)
Feb 12, 2019	20.97	21.25	20.64	20.72	6,384,325	+0.21(+1.00%)
Feb 11, 2019	19.91	20.52	19.67	20.52	5,160,888	+0.35(+1.74%)
Feb 08, 2019	20.41	20.51	19.45	20.16	6,053,547	-0.30(-1.48%)
Feb 07, 2019	21.58	21.59	20.39	20.47	5,095,820	-1.27(-5.86%)
Feb 06, 2019	22.03	22.06	21.63	21.74	4,057,871	-0.48(-2.14%)
Feb 05, 2019	22.31	22.58	22.12	22.22	5,019,594	-0.05(-0.22%)
Feb 04, 2019	21.55	22.31	21.51	22.26	4,604,219	+0.51(+2.32%)
Feb 01, 2019	21.81	22.10	21.54	21.76	4,585,762	+0.05(+0.22%)
Jan 31, 2019	22.46	22.55	21.55	21.71	4,120,510	-0.62(-2.78%)
Jan 30, 2019	22.17	22.35	21.88	22.33	5,153,545	+0.33(+1.50%)
Jan 29, 2019	21.40	22.24	21.27	22.00	8,273,144	+0.81(+3.81%)
Jan 28, 2019	20.84	21.26	20.78	21.20	3,477,788	-0.12(-0.55%)
Jan 25, 2019	20.92	21.54	20.88	21.31	4,216,246	+0.62(+3.01%)
Jan 24, 2019	20.95	21.00	20.34	20.69	8,421,150	-0.27(-1.30%)
Jan 23, 2019	21.97	22.11	20.85	20.96	6,290,306	-0.86(-3.92%)
Jan 22, 2019	22.43	22.45	21.74	21.82	4,276,078	-0.91(-4.02%)
Jan 18, 2019	22.77	23.00	22.47	22.73	6,877,460	+0.19(+0.86%)
Jan 17, 2019	22.03	22.73	21.94	22.54	4,498,918	+0.20(+0.91%)
Jan 16, 2019	22.04	22.71	22.01	22.33	9,136,190	+0.26(+1.19%)
Jan 15, 2019	21.99	22.35	21.87	22.07	7,298,369	+0.39(+1.79%)
Jan 14, 2019	21.28	21.76	21.17	21.68	6,827,974	+0.12(+0.54%)
Jan 11, 2019	21.45	21.62	21.16	21.56	4,307,931	-0.17(-0.80%)
Jan 10, 2019	21.20	21.89	21.05	21.74	5,960,702	+0.14(+0.63%)
Jan 09, 2019	21.17	21.85	20.85	21.60	7,743,721	+0.88(+4.27%)
Jan 08, 2019	21.03	21.27	20.64	20.72	4,496,911	-0.07(-0.33%)
Jan 07, 2019	20.18	21.08	19.93	20.79	6,498,465	+0.69(+3.43%)
Jan 04, 2019	19.07	20.15	18.94	20.10	7,951,433	+1.49(+7.99%)
Jan 03, 2019	18.79	18.93	18.10	18.61	7,190,167	-0.17(-0.93%)
Jan 02, 2019	17.80	18.81	17.47	18.79	7,149,062	+0.55(+3.04%)
Dec 31, 2018	18.04	18.39	17.76	18.23	4,652,030	+0.32(+1.79%)
Dec 28, 2018	18.46	18.58	17.88	17.91	5,479,556	-0.46(-2.49%)
Dec 27, 2018	18.17	18.38	17.50	18.37	6,009,116	-0.17(-0.94%)
Dec 26, 2018	17.15	18.56	16.63	18.54	7,406,962	+1.67(+9.91%)
Dec 24, 2018	17.47	17.58	16.84	16.87	4,191,962	-0.79(-4.46%)
Dec 21, 2018	18.22	18.32	17.54	17.66	10,713,695	-0.64(-3.51%)
Dec 20, 2018	19.13	19.29	18.22	18.30	8,259,842	-1.21(-6.18%)
Dec 19, 2018	19.97	20.45	19.41	19.50	8,832,054	-0.45(-2.24%)
Dec 18, 2018	20.56	20.56	19.75	19.95	6,148,321	-0.61(-2.98%)
Dec 17, 2018	21.00	21.32	20.41	20.56	6,063,982	-0.61(-2.89%)
Dec 14, 2018	21.85	21.95	21.09	21.18	4,578,456	-0.89(-4.05%)
Dec 13, 2018	21.96	22.32	21.85	22.07	4,184,494	-0.11(-0.48%)
Dec 12, 2018	22.33	22.71	22.17	22.18	6,058,457	+0.33(+1.51%)
Dec 11, 2018	22.71	22.80	21.72	21.85	7,991,949	-0.33(-1.49%)
Dec 10, 2018	22.73	22.97	21.81	22.18	8,409,290	-0.93(-4.04%)
Dec 07, 2018	23.75	24.05	23.02	23.11	8,824,235	-0.06(-0.25%)
Dec 06, 2018	23.06	23.27	22.57	23.17	12,279,562	-0.48(-2.01%)
Dec 04, 2018	24.31	24.50	23.61	23.64	8,997,829	-0.65(-2.68%)

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.