Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.99	32.02	31.40	31.41	41,758,692	-0.85(-2.63%)
Feb 27, 2019	32.11	32.40	31.95	32.26	23,590,016	+0.04(+0.14%)
Feb 26, 2019	32.22	32.32	32.02	32.22	21,482,886	+0.13(+0.41%)
Feb 25, 2019	32.54	32.57	32.05	32.08	31,408,546	-0.17(-0.52%)
Feb 22, 2019	32.12	32.41	32.02	32.25	29,543,864	+0.44(+1.38%)
Feb 21, 2019	31.72	31.85	31.38	31.81	43,224,348	-0.15(-0.48%)
Feb 20, 2019	32.24	32.60	31.89	31.97	43,928,464	-0.28(-0.88%)
Feb 19, 2019	32.24	32.60	32.23	32.25	30,819,506	-0.22(-0.67%)
Feb 15, 2019	32.51	32.58	32.09	32.47	37,939,580	+0.15(+0.45%)
Feb 14, 2019	31.07	32.52	31.03	32.33	56,801,596	+0.86(+2.74%)
Feb 13, 2019	31.84	31.94	31.32	31.46	33,920,612	-0.46(-1.44%)
Feb 12, 2019	31.57	32.22	31.49	31.92	50,446,540	+0.88(+2.85%)
Feb 11, 2019	31.41	31.43	30.72	31.04	37,611,240	-0.42(-1.35%)
Feb 08, 2019	31.64	31.70	30.81	31.46	42,006,916	+0.01(+0.05%)
Feb 07, 2019	31.70	31.80	31.08	31.45	52,726,820	-0.20(-0.65%)
Feb 06, 2019	32.14	32.30	31.53	31.65	57,658,928	-1.37(-4.16%)
Feb 05, 2019	33.01	33.23	32.78	33.03	23,829,430	-0.18(-0.55%)
Feb 04, 2019	32.68	33.28	32.61	33.21	25,688,392	+0.04(+0.13%)
Feb 01, 2019	32.92	33.24	32.73	33.17	27,446,200	+0.02(+0.07%)
Jan 31, 2019	33.10	33.40	32.95	33.14	37,112,732	+0.56(+1.73%)
Jan 30, 2019	32.24	32.69	31.79	32.58	43,834,880	+0.85(+2.67%)
Jan 29, 2019	32.02	32.06	31.69	31.73	29,421,194	+0.42(+1.33%)
Jan 28, 2019	31.09	31.56	31.02	31.32	41,413,340	-0.69(-2.17%)
Jan 25, 2019	32.27	32.53	31.80	32.01	29,840,362	+0.12(+0.39%)
Jan 24, 2019	31.69	32.11	31.57	31.89	41,178,664	+0.26(+0.83%)
Jan 23, 2019	31.32	31.66	31.03	31.62	39,470,088	+0.83(+2.70%)
Jan 22, 2019	31.44	31.58	30.67	30.79	42,365,292	-0.77(-2.43%)
Jan 18, 2019	31.79	31.89	31.36	31.56	40,256,948	+0.13(+0.42%)
Jan 17, 2019	30.89	31.65	30.87	31.43	31,207,086	+0.26(+0.82%)
Jan 16, 2019	31.14	31.34	31.02	31.17	25,078,038	-0.05(-0.16%)
Jan 15, 2019	31.39	31.51	30.94	31.22	27,228,264	-0.18(-0.56%)
Jan 14, 2019	31.11	31.66	31.05	31.40	29,031,160	+0.15(+0.47%)
Jan 11, 2019	31.03	31.30	30.91	31.25	18,993,676	-0.09(-0.28%)
Jan 10, 2019	31.24	31.51	30.88	31.34	42,649,908	-0.04(-0.14%)
Jan 09, 2019	31.15	31.43	31.13	31.38	52,030,936	+0.77(+2.53%)
Jan 08, 2019	30.38	30.66	30.16	30.61	32,201,718	+0.37(+1.21%)
Jan 07, 2019	30.65	30.67	30.11	30.24	36,148,828	-0.31(-1.00%)
Jan 04, 2019	29.86	30.76	29.70	30.55	55,986,544	+0.67(+2.25%)
Jan 03, 2019	29.95	29.98	29.53	29.88	34,017,996	+0.19(+0.64%)
Jan 02, 2019	28.45	29.79	28.39	29.69	57,389,732	+1.78(+6.39%)
Dec 31, 2018	28.09	28.13	27.72	27.91	14,573,582	+0.09(+0.31%)
Dec 28, 2018	27.76	28.07	27.63	27.82	44,736,724	+0.24(+0.87%)
Dec 27, 2018	26.82	27.61	26.77	27.58	22,506,006	+0.33(+1.21%)
Dec 26, 2018	26.59	27.29	26.47	27.25	32,320,630	+0.49(+1.83%)
Dec 24, 2018	27.01	27.26	26.69	26.76	13,797,156	-0.37(-1.37%)
Dec 21, 2018	27.50	27.72	27.01	27.13	36,382,760	-0.31(-1.12%)
Dec 20, 2018	27.65	27.72	27.12	27.44	51,874,812	+0.49(+1.82%)
Dec 19, 2018	27.82	28.14	26.74	26.95	55,525,336	-0.56(-2.04%)
Dec 18, 2018	27.51	27.69	27.34	27.51	29,996,904	+0.29(+1.06%)
Dec 17, 2018	27.60	27.80	27.15	27.22	43,725,828	-0.35(-1.28%)
Dec 14, 2018	27.58	27.99	27.45	27.58	35,239,180	-0.36(-1.29%)
Dec 13, 2018	27.86	28.01	27.63	27.94	36,586,872	+0.10(+0.36%)
Dec 12, 2018	28.09	28.63	27.81	27.84	56,155,088	+0.46(+1.68%)
Dec 11, 2018	27.63	27.63	26.98	27.37	35,775,464	+0.30(+1.12%)
Dec 10, 2018	27.40	27.53	26.96	27.07	44,156,196	-0.74(-2.66%)
Dec 07, 2018	28.46	28.78	27.78	27.81	45,419,628	-0.56(-1.98%)
Dec 06, 2018	27.41	28.48	27.32	28.37	47,122,436	+0.12(+0.41%)
Dec 04, 2018	28.92	29.06	28.07	28.26	38,465,728	-0.51(-1.78%)

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.