Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.44	22.54	22.24	22.29	4,018,269	-0.28(-1.22%)
Feb 27, 2019	22.32	22.63	22.06	22.56	2,172,435	+0.11(+0.50%)
Feb 26, 2019	22.63	22.92	22.43	22.45	2,116,703	-0.27(-1.18%)
Feb 25, 2019	22.77	22.93	22.56	22.72	1,327,659	+0.03(+0.11%)
Feb 22, 2019	22.84	23.00	22.47	22.69	1,856,385	+0.03(+0.15%)
Feb 21, 2019	23.37	23.54	22.57	22.66	1,971,162	-0.72(-3.06%)
Feb 20, 2019	22.80	23.46	22.60	23.37	2,635,820	+0.53(+2.30%)
Feb 19, 2019	22.49	22.98	22.29	22.85	2,011,859	+0.11(+0.49%)
Feb 15, 2019	22.24	22.74	22.16	22.73	2,596,016	+0.75(+3.41%)
Feb 14, 2019	22.08	22.25	21.81	21.98	2,085,395	-0.22(-0.97%)
Feb 13, 2019	22.22	22.60	22.03	22.20	3,282,434	+0.18(+0.82%)
Feb 12, 2019	21.66	22.21	21.57	22.02	3,387,501	+0.65(+3.02%)
Feb 11, 2019	21.19	21.47	21.10	21.37	2,422,350	+0.20(+0.94%)
Feb 08, 2019	20.98	21.26	20.86	21.17	2,342,587	+0.03(+0.16%)
Feb 07, 2019	21.54	21.79	20.91	21.14	2,903,017	-0.47(-2.18%)
Feb 06, 2019	22.33	22.50	21.59	21.61	3,365,686	-0.75(-3.36%)
Feb 05, 2019	21.69	22.43	21.16	22.36	7,240,199	+1.80(+8.73%)
Feb 04, 2019	20.65	20.86	20.40	20.57	3,070,793	-0.12(-0.58%)
Feb 01, 2019	20.05	20.72	19.99	20.69	2,462,645	+0.50(+2.50%)
Jan 31, 2019	20.16	20.38	19.93	20.18	2,833,919	-0.42(-2.03%)
Jan 30, 2019	20.09	20.85	19.94	20.60	2,967,975	+0.17(+0.84%)
Jan 29, 2019	19.99	20.71	19.93	20.43	2,125,000	+0.35(+1.75%)
Jan 28, 2019	20.05	20.16	19.74	20.08	1,861,207	-0.21(-1.01%)
Jan 25, 2019	19.99	20.33	19.97	20.28	1,272,443	+0.56(+2.82%)
Jan 24, 2019	19.61	19.88	19.53	19.73	1,157,491	+0.07(+0.35%)
Jan 23, 2019	19.89	20.01	19.28	19.66	3,692,737	-0.09(-0.43%)
Jan 22, 2019	19.99	20.02	19.37	19.75	2,502,064	-0.42(-2.08%)
Jan 18, 2019	19.84	20.25	19.72	20.16	1,468,392	+0.45(+2.30%)
Jan 17, 2019	19.29	19.78	19.25	19.71	1,470,395	+0.27(+1.36%)
Jan 16, 2019	18.77	19.80	18.77	19.45	4,339,354	+0.91(+4.94%)
Jan 15, 2019	18.90	19.07	18.36	18.53	1,904,063	-0.44(-2.30%)
Jan 14, 2019	19.41	19.52	18.90	18.97	2,177,128	-0.60(-3.06%)
Jan 11, 2019	19.43	19.79	19.35	19.57	3,759,421	+0.18(+0.93%)
Jan 10, 2019	18.84	19.52	18.75	19.39	2,597,971	+0.38(+1.98%)
Jan 09, 2019	18.77	19.22	18.58	19.01	4,202,984	+0.43(+2.30%)
Jan 08, 2019	18.55	19.13	18.41	18.58	3,056,062	+0.24(+1.30%)
Jan 07, 2019	18.23	18.60	17.87	18.34	3,772,085	+0.06(+0.33%)
Jan 04, 2019	17.57	18.47	17.57	18.28	1,900,183	+1.10(+6.42%)
Jan 03, 2019	17.56	17.64	17.09	17.18	1,730,899	-0.50(-2.80%)
Jan 02, 2019	16.87	17.92	16.76	17.68	2,900,372	+0.49(+2.83%)
Dec 31, 2018	16.82	17.22	16.79	17.19	2,403,685	+0.50(+3.02%)
Dec 28, 2018	16.91	17.10	16.61	16.69	1,701,075	-0.22(-1.31%)
Dec 27, 2018	16.33	16.91	16.11	16.91	1,898,865	+0.27(+1.64%)
Dec 26, 2018	15.52	16.66	15.28	16.63	2,118,749	+1.17(+7.57%)
Dec 24, 2018	15.81	15.94	15.44	15.46	1,180,493	-0.50(-3.16%)
Dec 21, 2018	16.27	16.56	15.93	15.97	7,303,006	-0.32(-1.94%)
Dec 20, 2018	16.40	16.87	16.25	16.28	2,439,187	-0.29(-1.75%)
Dec 19, 2018	16.75	17.24	16.44	16.57	2,024,920	-0.15(-0.92%)
Dec 18, 2018	17.05	17.25	16.70	16.73	4,243,781	-0.12(-0.71%)
Dec 17, 2018	16.98	17.88	16.74	16.85	3,340,272	-0.26(-1.55%)
Dec 14, 2018	17.30	17.46	16.94	17.11	2,716,502	-0.44(-2.48%)
Dec 13, 2018	17.94	18.14	17.49	17.55	2,469,229	-0.37(-2.05%)
Dec 12, 2018	18.27	18.37	17.90	17.92	2,127,223	-0.03(-0.14%)
Dec 11, 2018	17.85	18.40	17.67	17.94	3,029,759	+0.57(+3.30%)
Dec 10, 2018	17.21	17.68	17.05	17.37	3,982,086	+0.12(+0.69%)
Dec 07, 2018	17.17	17.82	17.13	17.25	2,505,228	+0.15(+0.90%)
Dec 06, 2018	17.05	17.12	16.57	17.10	3,783,490	-0.38(-2.20%)
Dec 04, 2018	18.63	18.71	17.46	17.48	2,436,207	-1.15(-6.15%)

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.