Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.25	32.39	32.05	32.17	771,406	-0.06(-0.20%)
Feb 27, 2019	32.50	32.56	32.09	32.23	316,246	-0.30(-0.92%)
Feb 26, 2019	32.93	33.10	32.50	32.53	409,770	-0.44(-1.34%)
Feb 25, 2019	33.42	33.68	32.95	32.97	468,055	-0.39(-1.16%)
Feb 22, 2019	33.17	33.51	33.04	33.36	470,695	+0.27(+0.82%)
Feb 21, 2019	33.12	33.20	32.75	33.09	312,734	-0.04(-0.11%)
Feb 20, 2019	32.76	33.23	32.59	33.12	429,393	+0.33(+1.02%)
Feb 19, 2019	32.52	32.95	32.52	32.79	349,541	+0.14(+0.41%)
Feb 15, 2019	32.71	32.86	32.47	32.65	379,128	+0.22(+0.67%)
Feb 14, 2019	32.79	32.84	32.34	32.44	387,020	-0.05(-0.17%)
Feb 13, 2019	32.76	32.84	32.33	32.49	322,902	-0.12(-0.36%)
Feb 12, 2019	31.91	32.88	31.89	32.61	445,608	+0.81(+2.55%)
Feb 11, 2019	31.37	31.84	31.27	31.80	344,065	+0.58(+1.85%)
Feb 08, 2019	31.15	31.35	30.94	31.22	259,957	-0.06(-0.20%)
Feb 07, 2019	31.10	31.44	30.90	31.28	410,045	+0.00(+0.00%)
Feb 06, 2019	31.62	31.81	31.09	31.28	354,992	-0.36(-1.14%)
Feb 05, 2019	31.27	31.81	31.02	31.64	523,109	+0.52(+1.68%)
Feb 04, 2019	30.63	31.12	30.58	31.12	327,696	+0.35(+1.14%)
Feb 01, 2019	31.00	31.15	30.44	30.77	524,350	-0.07(-0.23%)
Jan 31, 2019	30.25	31.07	30.01	30.84	2,705,891	+0.61(+2.03%)
Jan 30, 2019	30.26	30.26	29.53	30.23	688,912	+0.14(+0.48%)
Jan 29, 2019	30.54	30.66	29.94	30.08	578,143	-0.46(-1.51%)
Jan 28, 2019	30.37	30.54	29.90	30.54	705,982	-0.14(-0.44%)
Jan 25, 2019	30.72	31.04	30.68	30.68	784,862	+0.05(+0.15%)
Jan 24, 2019	31.26	31.26	30.33	30.63	520,609	-0.55(-1.76%)
Jan 23, 2019	31.83	32.10	30.94	31.18	1,065,370	-0.60(-1.87%)
Jan 22, 2019	32.29	32.71	31.65	31.78	543,683	-0.68(-2.08%)
Jan 18, 2019	31.72	32.69	31.68	32.46	619,021	+0.92(+2.92%)
Jan 17, 2019	31.44	31.82	31.15	31.54	441,286	-0.01(-0.03%)
Jan 16, 2019	30.99	31.65	30.92	31.55	414,298	+0.38(+1.22%)
Jan 15, 2019	30.68	31.32	30.31	31.17	539,409	+0.40(+1.29%)
Jan 14, 2019	30.67	31.23	30.40	30.77	730,866	-0.15(-0.50%)
Jan 11, 2019	30.76	31.37	30.23	30.92	999,147	-0.82(-2.59%)
Jan 10, 2019	31.46	31.81	31.00	31.74	547,697	+0.24(+0.77%)
Jan 09, 2019	31.74	31.80	30.93	31.50	1,165,207	-0.05(-0.17%)
Jan 08, 2019	30.70	32.38	30.54	31.55	1,854,949	+1.35(+4.48%)
Jan 07, 2019	28.97	30.34	28.49	30.20	982,456	+1.33(+4.59%)
Jan 04, 2019	28.23	28.88	28.01	28.88	1,377,721	+0.96(+3.42%)
Jan 03, 2019	28.16	28.69	27.77	27.92	798,814	-0.30(-1.06%)
Jan 02, 2019	28.42	28.53	27.66	28.22	1,152,122	-0.59(-2.04%)
Dec 31, 2018	28.11	28.83	28.03	28.80	1,090,732	+0.91(+3.28%)
Dec 28, 2018	27.84	28.38	27.51	27.89	1,114,589	+0.25(+0.91%)
Dec 27, 2018	27.52	27.89	26.88	27.64	829,648	-0.26(-0.93%)
Dec 26, 2018	26.12	27.95	25.72	27.90	745,167	+2.08(+8.06%)
Dec 24, 2018	26.82	27.22	25.76	25.82	425,412	-1.26(-4.67%)
Dec 21, 2018	27.84	28.01	26.89	27.08	1,528,407	-0.79(-2.83%)
Dec 20, 2018	27.30	28.25	26.89	27.87	1,435,989	+0.26(+0.94%)
Dec 19, 2018	23.77	29.09	23.71	27.61	3,485,312	+3.34(+13.75%)
Dec 18, 2018	23.54	24.43	23.51	24.27	1,058,965	+1.00(+4.32%)
Dec 17, 2018	23.29	24.02	23.00	23.27	1,079,057	+0.04(+0.15%)
Dec 14, 2018	23.36	23.70	23.02	23.23	763,088	-0.37(-1.56%)
Dec 13, 2018	24.54	24.57	23.51	23.60	517,152	-0.88(-3.59%)
Dec 12, 2018	24.59	24.78	24.25	24.48	508,300	+0.25(+1.04%)
Dec 11, 2018	24.97	25.17	23.91	24.23	690,170	-0.50(-2.03%)
Dec 10, 2018	25.32	25.47	24.54	24.73	387,212	-0.57(-2.23%)
Dec 07, 2018	26.17	26.52	25.20	25.30	385,167	-0.82(-3.13%)
Dec 06, 2018	26.26	26.43	25.47	26.11	762,629	-0.48(-1.82%)
Dec 04, 2018	27.80	28.08	26.58	26.60	623,737	-1.23(-4.42%)

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.