Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	19.22	20.49	19.10	20.24	16,979,124	-4.64(-18.65%)
Feb 27, 2019	24.41	24.93	24.15	24.88	5,383,931	+0.55(+2.26%)
Feb 26, 2019	24.11	24.45	23.90	24.33	2,134,485	+0.13(+0.54%)
Feb 25, 2019	24.60	24.63	24.04	24.20	2,467,849	-0.29(-1.18%)
Feb 22, 2019	24.31	24.50	24.12	24.49	1,678,800	+0.20(+0.82%)
Feb 21, 2019	24.15	24.34	23.93	24.29	1,141,388	+0.13(+0.54%)
Feb 20, 2019	24.36	24.52	24.07	24.16	1,327,734	-0.26(-1.06%)
Feb 19, 2019	24.60	24.79	24.36	24.42	1,682,528	-0.18(-0.73%)
Feb 15, 2019	24.21	24.60	24.04	24.60	1,826,500	+0.37(+1.53%)
Feb 14, 2019	23.89	24.32	23.80	24.23	1,553,136	+0.07(+0.29%)
Feb 13, 2019	24.24	24.34	23.85	24.16	1,570,983	+0.01(+0.04%)
Feb 12, 2019	23.71	24.27	23.60	24.15	2,150,050	+0.69(+2.94%)
Feb 11, 2019	23.75	23.85	23.20	23.46	1,761,429	-0.05(-0.21%)
Feb 08, 2019	22.55	23.60	22.55	23.51	2,207,700	+0.72(+3.16%)
Feb 07, 2019	23.00	23.03	22.32	22.79	2,203,439	-0.48(-2.06%)
Feb 06, 2019	23.50	23.83	23.12	23.27	2,942,721	-0.18(-0.77%)
Feb 05, 2019	22.75	23.68	22.19	23.45	8,376,135	+1.88(+8.72%)
Feb 04, 2019	21.38	21.88	21.34	21.57	1,407,956	+0.30(+1.41%)
Feb 01, 2019	21.00	21.29	20.76	21.27	1,544,200	+0.35(+1.67%)
Jan 31, 2019	20.43	21.07	20.42	20.92	1,532,760	+0.55(+2.70%)
Jan 30, 2019	19.90	20.38	19.63	20.37	981,190	+0.62(+3.14%)
Jan 29, 2019	20.30	20.32	19.72	19.75	964,854	-0.56(-2.76%)
Jan 28, 2019	19.90	20.33	19.67	20.31	1,236,808	+0.11(+0.54%)
Jan 25, 2019	20.06	20.30	19.92	20.20	1,820,000	+0.35(+1.76%)
Jan 24, 2019	19.51	19.91	19.45	19.85	1,133,034	+0.56(+2.90%)
Jan 23, 2019	19.63	19.68	19.16	19.29	798,077	-0.16(-0.82%)
Jan 22, 2019	19.74	19.75	19.25	19.45	1,610,347	-0.43(-2.16%)
Jan 18, 2019	19.80	19.99	19.50	19.88	1,188,900	+0.33(+1.69%)
Jan 17, 2019	19.00	19.62	18.86	19.55	803,362	+0.38(+1.98%)
Jan 16, 2019	19.38	19.70	19.08	19.17	1,220,840	-0.16(-0.83%)
Jan 15, 2019	19.26	19.48	18.85	19.33	1,726,993	+0.74(+3.98%)
Jan 14, 2019	18.80	18.85	18.48	18.59	1,644,088	-0.47(-2.47%)
Jan 11, 2019	19.03	19.19	18.81	19.06	1,329,800	-0.10(-0.52%)
Jan 10, 2019	18.98	19.35	18.87	19.16	1,353,109	-0.14(-0.73%)
Jan 09, 2019	19.39	19.56	19.19	19.30	1,183,638	+0.08(+0.42%)
Jan 08, 2019	19.62	19.78	18.87	19.22	1,573,055	-0.04(-0.21%)
Jan 07, 2019	18.59	19.37	18.44	19.26	2,802,368	+0.69(+3.72%)
Jan 04, 2019	18.08	18.68	18.00	18.57	2,036,200	+0.91(+5.15%)
Jan 03, 2019	17.99	18.41	17.63	17.66	2,309,941	-0.72(-3.92%)
Jan 02, 2019	16.53	18.48	16.30	18.38	6,581,950	+1.50(+8.89%)
Dec 31, 2018	17.12	17.30	16.75	16.88	2,474,900	-0.03(-0.18%)
Dec 28, 2018	17.18	17.35	16.89	16.91	2,043,400	-0.22(-1.28%)
Dec 27, 2018	16.56	17.20	16.51	17.13	2,123,209	+0.29(+1.72%)
Dec 26, 2018	15.89	16.90	15.81	16.84	2,376,229	+1.08(+6.85%)
Dec 24, 2018	15.71	16.35	15.64	15.76	2,051,700	-0.27(-1.68%)
Dec 21, 2018	16.82	16.92	16.03	16.03	3,796,600	-0.79(-4.70%)
Dec 20, 2018	17.87	18.22	16.29	16.82	3,292,328	-1.20(-6.66%)
Dec 19, 2018	18.11	18.67	17.76	18.02	2,682,173	-0.03(-0.17%)
Dec 18, 2018	17.78	18.23	17.63	18.05	1,956,722	+0.51(+2.91%)
Dec 17, 2018	18.11	18.19	17.40	17.54	2,202,707	-0.64(-3.52%)
Dec 14, 2018	18.28	18.71	18.05	18.18	1,672,300	-0.35(-1.89%)
Dec 13, 2018	19.32	19.48	18.46	18.53	1,935,355	-0.71(-3.69%)
Dec 12, 2018	19.13	19.66	18.90	19.24	2,374,683	+0.48(+2.56%)
Dec 11, 2018	19.06	19.41	18.62	18.76	1,687,500	+0.16(+0.86%)
Dec 10, 2018	18.11	18.70	17.98	18.60	1,491,216	+0.44(+2.42%)
Dec 07, 2018	18.82	18.93	18.00	18.16	1,549,100	-0.79(-4.17%)
Dec 06, 2018	17.72	18.88	17.62	18.95	1,972,351	+0.59(+3.21%)
Dec 04, 2018	19.16	19.33	18.29	18.36	2,667,900	-0.84(-4.37%)

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.