Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.94	23.06	22.88	23.00	16,379,713	+0.00(+0.01%)
Feb 27, 2019	22.89	23.07	22.80	22.99	11,379,759	-0.01(-0.03%)
Feb 26, 2019	23.00	23.15	22.96	23.00	21,724,494	-0.02(-0.08%)
Feb 25, 2019	23.23	23.23	22.99	23.02	16,233,767	-0.15(-0.67%)
Feb 22, 2019	22.97	23.18	22.95	23.17	8,720,440	+0.23(+1.02%)
Feb 21, 2019	23.18	23.20	22.85	22.94	10,295,924	-0.21(-0.93%)
Feb 20, 2019	22.94	23.18	22.94	23.15	12,069,397	+0.23(+1.02%)
Feb 19, 2019	22.55	23.04	22.51	22.92	14,894,482	-0.01(-0.04%)
Feb 15, 2019	22.82	22.96	22.60	22.93	18,371,958	+0.29(+1.27%)
Feb 14, 2019	22.34	22.71	22.31	22.64	10,271,902	+0.16(+0.70%)
Feb 13, 2019	22.55	22.61	22.37	22.48	14,693,087	+0.00(+0.01%)
Feb 12, 2019	22.13	22.51	22.09	22.48	17,260,184	+0.60(+2.76%)
Feb 11, 2019	21.81	22.28	21.79	21.88	19,661,830	+0.15(+0.67%)
Feb 08, 2019	21.41	21.73	21.39	21.73	13,720,044	+0.17(+0.79%)
Feb 07, 2019	21.39	21.63	21.31	21.56	15,326,185	+0.04(+0.18%)
Feb 06, 2019	21.52	21.63	21.45	21.52	16,969,006	-0.06(-0.26%)
Feb 05, 2019	21.29	21.58	21.04	21.58	18,999,214	+0.27(+1.26%)
Feb 04, 2019	20.88	21.32	20.88	21.31	16,389,428	+0.39(+1.84%)
Feb 01, 2019	20.74	21.02	20.68	20.92	13,753,580	+0.16(+0.76%)
Jan 31, 2019	21.00	21.00	20.66	20.77	18,783,692	-0.19(-0.90%)
Jan 30, 2019	20.75	21.07	20.65	20.96	19,771,902	+0.28(+1.34%)
Jan 29, 2019	20.81	20.89	20.65	20.68	13,939,916	-0.06(-0.29%)
Jan 28, 2019	20.67	20.83	20.55	20.74	13,526,615	-0.19(-0.89%)
Jan 25, 2019	20.72	21.16	20.65	20.92	25,447,904	+0.36(+1.77%)
Jan 24, 2019	20.72	20.77	20.43	20.56	22,451,860	-0.01(-0.05%)
Jan 23, 2019	20.89	20.99	20.27	20.57	16,689,983	-0.24(-1.14%)
Jan 22, 2019	21.21	21.26	20.68	20.81	19,869,008	-0.48(-2.27%)
Jan 18, 2019	20.67	21.42	20.66	21.29	24,321,308	+0.72(+3.49%)
Jan 17, 2019	20.22	20.63	19.96	20.57	35,593,448	-0.09(-0.44%)
Jan 16, 2019	20.60	20.76	20.49	20.67	18,274,838	+0.09(+0.41%)
Jan 15, 2019	20.63	20.68	20.33	20.58	13,218,312	-0.05(-0.25%)
Jan 14, 2019	20.51	20.72	20.45	20.63	14,164,431	+0.02(+0.08%)
Jan 11, 2019	20.37	20.73	20.33	20.62	12,136,293	+0.17(+0.82%)
Jan 10, 2019	20.17	20.54	20.03	20.45	17,096,836	+0.22(+1.11%)
Jan 09, 2019	20.14	20.32	19.95	20.22	14,017,483	+0.20(+0.99%)
Jan 08, 2019	20.16	20.29	19.80	20.02	16,069,362	+0.28(+1.44%)
Jan 07, 2019	19.73	19.94	19.39	19.74	19,731,156	-0.11(-0.54%)
Jan 04, 2019	19.28	19.86	19.13	19.85	19,555,184	+0.57(+2.97%)
Jan 03, 2019	19.39	19.54	19.08	19.27	24,823,958	-0.31(-1.57%)
Jan 02, 2019	19.21	19.68	18.97	19.58	15,859,488	-0.06(-0.29%)
Dec 31, 2018	19.76	19.84	19.45	19.64	10,898,968	+0.02(+0.08%)
Dec 28, 2018	19.76	19.91	19.52	19.62	10,807,220	+0.01(+0.03%)
Dec 27, 2018	19.25	19.63	18.85	19.62	13,194,138	+0.11(+0.55%)
Dec 26, 2018	18.70	19.51	18.48	19.51	16,031,350	+0.94(+5.04%)
Dec 24, 2018	19.09	19.13	18.55	18.57	9,609,125	-0.61(-3.20%)
Dec 21, 2018	19.54	19.82	19.11	19.19	31,650,350	-0.29(-1.48%)
Dec 20, 2018	19.56	19.73	19.23	19.47	26,862,744	-0.14(-0.71%)
Dec 19, 2018	20.09	20.72	19.50	19.61	23,163,122	-0.58(-2.88%)
Dec 18, 2018	20.60	20.77	20.02	20.19	20,465,278	-0.25(-1.22%)
Dec 17, 2018	20.69	20.72	20.25	20.44	27,974,758	-0.36(-1.75%)
Dec 14, 2018	21.58	21.58	20.73	20.81	18,103,042	-0.95(-4.37%)
Dec 13, 2018	21.90	22.01	21.47	21.76	14,306,070	-0.01(-0.06%)
Dec 12, 2018	21.89	22.25	21.76	21.77	17,520,978	+0.25(+1.16%)
Dec 11, 2018	21.97	22.09	21.39	21.52	11,771,040	-0.07(-0.31%)
Dec 10, 2018	21.41	21.67	21.00	21.59	16,647,245	+0.09(+0.40%)
Dec 07, 2018	21.95	22.25	21.49	21.50	25,992,378	-0.57(-2.56%)
Dec 06, 2018	21.91	22.07	21.57	22.07	28,837,624	-0.25(-1.10%)
Dec 04, 2018	23.15	23.22	22.27	22.32	21,575,210	-0.81(-3.49%)

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.