Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	23.86	23.91	23.71	23.79	708,514	-0.15(-0.63%)
Feb 27, 2019	24.03	24.06	23.86	23.94	495,755	-0.05(-0.21%)
Feb 26, 2019	23.93	24.06	23.92	23.99	536,033	+0.10(+0.42%)
Feb 25, 2019	23.96	24.02	23.87	23.89	575,846	+0.19(+0.78%)
Feb 22, 2019	23.71	23.77	23.61	23.71	969,041	+0.37(+1.59%)
Feb 21, 2019	23.59	23.59	23.28	23.34	841,099	+0.10(+0.43%)
Feb 20, 2019	23.13	23.41	23.10	23.24	1,171,307	+0.04(+0.18%)
Feb 19, 2019	22.92	23.25	22.91	23.19	1,018,522	+0.16(+0.69%)
Feb 15, 2019	22.85	23.04	22.85	23.03	521,891	+0.04(+0.18%)
Feb 14, 2019	22.93	23.01	22.79	22.99	1,198,550	+0.25(+1.11%)
Feb 13, 2019	22.81	22.86	22.70	22.74	448,863	+0.11(+0.48%)
Feb 12, 2019	22.63	22.69	22.55	22.63	756,339	+0.20(+0.90%)
Feb 11, 2019	22.65	22.65	22.43	22.43	758,744	-0.09(-0.41%)
Feb 08, 2019	22.47	22.56	22.29	22.52	668,763	-0.21(-0.93%)
Feb 07, 2019	22.97	22.97	22.61	22.73	986,517	-0.43(-1.85%)
Feb 06, 2019	23.43	23.43	23.12	23.16	1,008,065	-0.43(-1.82%)
Feb 05, 2019	23.64	23.67	23.56	23.59	1,008,467	-0.33(-1.37%)
Feb 04, 2019	24.03	24.03	23.81	23.92	1,265,164	-0.60(-2.44%)
Feb 01, 2019	24.69	24.99	24.41	24.51	790,442	-0.79(-3.13%)
Jan 31, 2019	25.09	25.31	25.04	25.31	978,482	+0.04(+0.17%)
Jan 30, 2019	25.06	25.35	24.94	25.26	595,763	+0.22(+0.87%)
Jan 29, 2019	25.12	25.24	25.04	25.04	631,350	-0.11(-0.43%)
Jan 28, 2019	24.96	25.20	24.86	25.15	1,363,576	-0.10(-0.40%)
Jan 25, 2019	25.17	25.34	25.16	25.25	512,861	+0.31(+1.25%)
Jan 24, 2019	24.81	24.99	24.78	24.94	617,502	+0.29(+1.16%)
Jan 23, 2019	24.85	24.92	24.53	24.66	697,544	-0.18(-0.71%)
Jan 22, 2019	24.93	24.95	24.70	24.83	837,438	-0.21(-0.84%)
Jan 18, 2019	25.02	25.12	24.92	25.04	679,576	+0.19(+0.74%)
Jan 17, 2019	24.66	25.02	24.64	24.86	580,499	+0.03(+0.10%)
Jan 16, 2019	24.83	24.95	24.81	24.83	821,161	+0.06(+0.24%)
Jan 15, 2019	24.87	24.87	24.62	24.78	1,058,379	+0.01(+0.03%)
Jan 14, 2019	24.54	24.99	24.50	24.77	1,393,405	+0.13(+0.55%)
Jan 11, 2019	24.55	24.67	24.43	24.63	1,268,487	+0.33(+1.35%)
Jan 10, 2019	24.05	24.33	24.04	24.30	559,859	+0.15(+0.63%)
Jan 09, 2019	24.19	24.25	24.05	24.15	601,311	+0.19(+0.77%)
Jan 08, 2019	24.04	24.19	23.91	23.97	1,128,145	+0.56(+2.37%)
Jan 07, 2019	23.18	23.56	23.10	23.41	958,600	+0.43(+1.87%)
Jan 04, 2019	22.52	23.09	22.47	22.98	981,874	+1.00(+4.56%)
Jan 03, 2019	22.22	22.28	21.93	21.98	1,113,455	-0.30(-1.36%)
Jan 02, 2019	21.97	22.38	21.89	22.28	779,439	+0.03(+0.11%)
Dec 31, 2018	22.34	22.44	22.17	22.26	1,376,383	+0.03(+0.15%)
Dec 28, 2018	22.13	22.47	22.02	22.23	1,312,928	+0.19(+0.88%)
Dec 27, 2018	21.59	22.04	21.52	22.03	1,522,547	+0.35(+1.63%)
Dec 26, 2018	21.34	21.69	21.09	21.68	1,291,479	+0.45(+2.12%)
Dec 24, 2018	21.40	21.56	21.20	21.23	732,276	-0.36(-1.66%)
Dec 21, 2018	21.83	22.03	21.59	21.59	1,634,574	-0.51(-2.30%)
Dec 20, 2018	22.19	22.23	21.94	22.09	1,249,916	-0.21(-0.93%)
Dec 19, 2018	22.59	22.87	22.19	22.30	1,280,503	-0.10(-0.45%)
Dec 18, 2018	22.42	22.63	22.34	22.40	1,115,404	+0.28(+1.28%)
Dec 17, 2018	22.31	22.39	22.02	22.12	1,274,493	-0.31(-1.37%)
Dec 14, 2018	22.45	22.59	22.39	22.43	925,335	-0.27(-1.18%)
Dec 13, 2018	22.84	22.87	22.59	22.69	926,233	-0.03(-0.11%)
Dec 12, 2018	22.75	22.89	22.71	22.72	660,960	+0.41(+1.83%)
Dec 11, 2018	22.59	22.64	22.18	22.31	1,643,247	-0.02(-0.11%)
Dec 10, 2018	22.42	22.43	22.01	22.34	1,054,634	-0.08(-0.33%)
Dec 07, 2018	22.69	22.92	22.35	22.41	1,174,786	-0.30(-1.32%)
Dec 06, 2018	22.63	22.72	22.27	22.71	1,365,796	-0.36(-1.55%)
Dec 04, 2018	23.59	23.62	23.00	23.07	1,082,397	-0.87(-3.62%)

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.