Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.85	37.19	34.83	35.39	665,643	-1.34(-3.65%)
Feb 27, 2019	36.25	37.63	35.60	36.73	891,891	+0.53(+1.46%)
Feb 26, 2019	39.53	39.75	36.07	36.20	1,376,652	-3.45(-8.70%)
Feb 25, 2019	34.95	40.05	34.00	39.65	4,109,194	+7.98(+25.20%)
Feb 22, 2019	31.15	31.96	30.83	31.67	628,000	+0.49(+1.57%)
Feb 21, 2019	31.88	31.97	30.75	31.18	497,951	-0.81(-2.53%)
Feb 20, 2019	32.61	32.85	31.50	31.99	408,700	-0.42(-1.30%)
Feb 19, 2019	31.37	32.91	31.37	32.41	510,368	+0.89(+2.82%)
Feb 15, 2019	31.10	31.78	30.81	31.52	416,500	+0.59(+1.91%)
Feb 14, 2019	30.97	31.31	30.53	30.93	277,184	-0.18(-0.58%)
Feb 13, 2019	31.79	32.15	30.89	31.11	361,132	-0.53(-1.68%)
Feb 12, 2019	31.20	31.90	31.07	31.64	427,804	+0.51(+1.64%)
Feb 11, 2019	30.62	31.94	30.04	31.13	522,619	+0.74(+2.44%)
Feb 08, 2019	30.26	31.06	29.92	30.39	704,400	+0.61(+2.05%)
Feb 07, 2019	32.38	32.47	29.34	29.78	928,902	-2.85(-8.73%)
Feb 06, 2019	32.31	32.68	31.65	32.63	339,250	+0.19(+0.59%)
Feb 05, 2019	32.69	33.73	32.07	32.44	384,868	-0.14(-0.43%)
Feb 04, 2019	31.96	32.94	31.52	32.58	515,911	+0.66(+2.07%)
Feb 01, 2019	32.46	32.95	31.33	31.92	487,800	-0.51(-1.57%)
Jan 31, 2019	32.19	33.46	32.12	32.43	494,350	+0.19(+0.59%)
Jan 30, 2019	31.09	32.54	31.00	32.24	590,372	+1.27(+4.10%)
Jan 29, 2019	31.30	31.75	30.10	30.97	656,004	-0.20(-0.64%)
Jan 28, 2019	32.21	32.28	30.33	31.17	1,039,790	-2.03(-6.11%)
Jan 25, 2019	32.44	33.23	31.81	33.20	561,300	+0.91(+2.82%)
Jan 24, 2019	31.24	32.47	30.51	32.29	590,199	+0.89(+2.83%)
Jan 23, 2019	32.93	33.01	30.00	31.40	1,565,066	-1.68(-5.08%)
Jan 22, 2019	33.96	34.00	31.22	33.08	2,727,851	-4.05(-10.91%)
Jan 18, 2019	36.04	37.46	36.04	37.13	670,900	+1.25(+3.48%)
Jan 17, 2019	35.26	36.51	35.16	35.88	364,793	+0.48(+1.36%)
Jan 16, 2019	35.43	37.47	35.21	35.40	612,842	+0.01(+0.03%)
Jan 15, 2019	34.15	35.46	33.76	35.39	545,822	+1.24(+3.63%)
Jan 14, 2019	34.40	34.83	33.73	34.15	471,314	-1.00(-2.84%)
Jan 11, 2019	34.39	35.53	34.10	35.15	447,200	+0.58(+1.68%)
Jan 10, 2019	35.95	36.10	33.71	34.57	1,288,308	-2.16(-5.88%)
Jan 09, 2019	34.46	37.03	34.02	36.73	1,426,326	+2.72(+8.00%)
Jan 08, 2019	35.24	35.35	32.57	34.01	905,477	-0.21(-0.61%)
Jan 07, 2019	30.95	34.48	30.51	34.22	1,250,250	+3.95(+13.05%)
Jan 04, 2019	29.29	30.93	28.95	30.27	909,500	+2.25(+8.03%)
Jan 03, 2019	29.52	30.10	27.50	28.02	1,033,209	-1.85(-6.19%)
Jan 02, 2019	27.84	29.89	27.15	29.87	875,392	+1.30(+4.55%)
Dec 31, 2018	27.11	29.94	27.11	28.57	1,381,900	+1.82(+6.80%)
Dec 28, 2018	26.64	27.27	26.00	26.75	845,600	+0.34(+1.29%)
Dec 27, 2018	26.14	26.81	24.84	26.41	925,287	+0.10(+0.38%)
Dec 26, 2018	24.56	26.36	24.56	26.31	1,100,358	+1.89(+7.74%)
Dec 24, 2018	22.36	25.45	22.36	24.42	967,400	+1.69(+7.44%)
Dec 21, 2018	27.49	27.49	22.22	22.73	2,302,900	-4.69(-17.10%)
Dec 20, 2018	28.56	28.78	26.11	27.42	1,078,879	-1.44(-4.99%)
Dec 19, 2018	29.52	30.99	28.32	28.86	733,934	-0.68(-2.30%)
Dec 18, 2018	31.77	32.17	29.13	29.54	854,590	-2.04(-6.46%)
Dec 17, 2018	32.34	33.75	31.29	31.58	504,647	-1.11(-3.40%)
Dec 14, 2018	33.15	34.04	32.42	32.69	609,100	-0.75(-2.24%)
Dec 13, 2018	36.58	37.17	33.38	33.44	522,204	-2.94(-8.08%)
Dec 12, 2018	36.14	37.62	36.01	36.38	610,334	+0.67(+1.88%)
Dec 11, 2018	35.93	36.42	35.15	35.71	695,629	+0.41(+1.16%)
Dec 10, 2018	35.06	36.14	34.12	35.30	909,598	+0.24(+0.68%)
Dec 07, 2018	35.86	36.43	34.11	35.06	834,900	-0.86(-2.39%)
Dec 06, 2018	35.55	36.50	34.68	35.92	616,521	-0.42(-1.16%)
Dec 04, 2018	39.50	40.29	36.01	36.34	777,800	-3.50(-8.79%)

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.