Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.52	23.08	22.41	22.55	4,779,362	+0.03(+0.13%)
Feb 27, 2019	21.80	22.67	21.79	22.52	5,657,212	+0.80(+3.68%)
Feb 26, 2019	21.75	21.86	21.51	21.72	3,953,757	-0.08(-0.37%)
Feb 25, 2019	21.97	22.20	21.75	21.80	4,190,756	+0.12(+0.55%)
Feb 22, 2019	21.48	21.79	21.41	21.68	3,389,500	+0.26(+1.21%)
Feb 21, 2019	21.36	21.76	20.86	21.42	6,071,727	+0.14(+0.66%)
Feb 20, 2019	21.40	21.50	21.09	21.28	3,689,001	-0.08(-0.37%)
Feb 19, 2019	21.05	21.52	20.93	21.36	5,321,464	+0.20(+0.95%)
Feb 15, 2019	22.03	22.23	20.95	21.16	8,897,500	-0.67(-3.07%)
Feb 14, 2019	21.63	22.05	21.54	21.83	7,299,894	+0.05(+0.23%)
Feb 13, 2019	22.55	22.88	21.67	21.78	12,495,651	-0.43(-1.94%)
Feb 12, 2019	20.18	22.55	19.75	22.21	30,870,360	+1.43(+6.88%)
Feb 11, 2019	20.89	21.16	20.63	20.78	7,940,769	+0.03(+0.14%)
Feb 08, 2019	20.32	20.79	20.32	20.75	8,813,200	+0.38(+1.87%)
Feb 07, 2019	20.55	20.60	20.18	20.37	7,625,009	-0.35(-1.69%)
Feb 06, 2019	20.87	20.91	20.35	20.72	3,577,261	-0.18(-0.86%)
Feb 05, 2019	20.95	21.14	20.82	20.90	5,130,663	+0.20(+0.97%)
Feb 04, 2019	20.60	20.87	20.57	20.70	4,410,454	+0.07(+0.34%)
Feb 01, 2019	20.69	20.87	20.50	20.63	3,361,200	-0.11(-0.53%)
Jan 31, 2019	20.92	20.94	20.50	20.74	4,604,323	-0.18(-0.86%)
Jan 30, 2019	21.03	21.05	20.81	20.92	3,554,576	+0.03(+0.14%)
Jan 29, 2019	21.29	21.29	20.81	20.89	3,178,521	-0.45(-2.11%)
Jan 28, 2019	21.25	21.52	21.05	21.34	3,727,207	-0.10(-0.47%)
Jan 25, 2019	20.96	21.46	20.78	21.44	3,639,600	+0.70(+3.38%)
Jan 24, 2019	20.28	20.78	20.18	20.74	4,155,892	+0.46(+2.27%)
Jan 23, 2019	20.58	20.64	20.13	20.28	3,093,615	-0.20(-0.98%)
Jan 22, 2019	20.96	21.08	20.36	20.48	7,248,509	-0.01(-0.05%)
Jan 18, 2019	20.22	20.50	20.00	20.49	4,961,000	+0.46(+2.30%)
Jan 17, 2019	19.53	20.10	19.40	20.03	3,596,191	+0.42(+2.14%)
Jan 16, 2019	19.75	20.05	19.57	19.61	2,399,599	-0.13(-0.66%)
Jan 15, 2019	19.70	19.88	19.50	19.74	4,758,012	+0.03(+0.15%)
Jan 14, 2019	19.52	19.84	19.41	19.71	3,671,010	+0.04(+0.20%)
Jan 11, 2019	19.21	19.87	19.08	19.67	4,968,900	+0.47(+2.45%)
Jan 10, 2019	18.81	19.32	18.58	19.20	3,870,317	-0.02(-0.10%)
Jan 09, 2019	18.90	19.38	18.82	19.22	3,209,163	+0.35(+1.85%)
Jan 08, 2019	18.71	19.02	18.57	18.87	4,585,345	+0.20(+1.07%)
Jan 07, 2019	18.22	18.83	17.99	18.67	3,274,416	+0.54(+2.98%)
Jan 04, 2019	17.60	18.25	17.57	18.13	3,708,300	+0.75(+4.32%)
Jan 03, 2019	17.64	17.88	17.11	17.38	3,959,441	-0.43(-2.41%)
Jan 02, 2019	17.44	18.05	17.16	17.81	3,332,470	+0.14(+0.79%)
Dec 31, 2018	17.64	17.93	17.54	17.67	3,451,600	+0.15(+0.86%)
Dec 28, 2018	17.95	18.05	17.42	17.52	2,905,700	-0.39(-2.18%)
Dec 27, 2018	17.58	17.93	17.10	17.91	4,360,885	+0.09(+0.51%)
Dec 26, 2018	16.79	17.84	16.52	17.82	3,963,600	+1.07(+6.39%)
Dec 24, 2018	16.74	17.36	16.57	16.75	2,688,500	-0.21(-1.24%)
Dec 21, 2018	17.77	17.95	16.85	16.96	9,400,900	-0.73(-4.13%)
Dec 20, 2018	18.07	18.28	17.46	17.69	9,096,020	-0.41(-2.27%)
Dec 19, 2018	18.64	18.69	17.83	18.10	7,453,480	-0.71(-3.77%)
Dec 18, 2018	18.56	19.14	18.28	18.81	6,278,461	+0.41(+2.23%)
Dec 17, 2018	18.75	19.20	18.25	18.40	7,452,909	-0.59(-3.11%)
Dec 14, 2018	18.50	19.44	18.33	18.99	8,339,000	+0.22(+1.17%)
Dec 13, 2018	19.95	20.09	18.75	18.77	13,641,664	-1.04(-5.25%)
Dec 12, 2018	21.05	21.18	19.44	19.81	16,698,969	-2.31(-10.44%)
Dec 11, 2018	22.54	22.82	21.84	22.12	7,163,882	-0.27(-1.21%)
Dec 10, 2018	23.41	23.59	22.18	22.39	6,412,105	-1.06(-4.52%)
Dec 07, 2018	24.00	24.34	23.22	23.45	6,983,800	-0.62(-2.58%)
Dec 06, 2018	22.85	24.10	22.71	24.07	5,683,531	+0.73(+3.13%)
Dec 04, 2018	23.99	24.30	23.06	23.34	5,654,400	-0.65(-2.71%)

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.