Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.52	33.97	33.51	33.82	498,124	+0.06(+0.18%)
Feb 27, 2019	33.60	33.90	33.56	33.76	552,768	+0.27(+0.81%)
Feb 26, 2019	33.39	33.61	33.35	33.49	473,226	+0.02(+0.05%)
Feb 25, 2019	33.64	33.64	33.40	33.47	274,890	+0.06(+0.18%)
Feb 22, 2019	33.17	33.43	33.14	33.41	541,122	+0.22(+0.66%)
Feb 21, 2019	33.38	33.49	33.10	33.19	636,262	-0.34(-1.02%)
Feb 20, 2019	33.22	33.59	33.21	33.53	653,246	+0.11(+0.31%)
Feb 19, 2019	33.21	33.46	33.21	33.42	734,606	+0.09(+0.26%)
Feb 15, 2019	33.20	33.34	32.98	33.34	1,031,171	+0.11(+0.32%)
Feb 14, 2019	33.21	33.49	33.08	33.23	719,268	-0.30(-0.89%)
Feb 13, 2019	33.42	33.54	33.25	33.53	783,593	-0.11(-0.34%)
Feb 12, 2019	33.75	33.77	33.52	33.64	1,398,346	+0.00(+0.00%)
Feb 11, 2019	33.31	33.71	33.30	33.64	2,119,376	-1.53(-4.35%)
Feb 08, 2019	34.89	35.17	34.79	35.17	1,004,207	-0.11(-0.32%)
Feb 07, 2019	34.59	35.69	34.51	35.29	1,992,638	+1.73(+5.16%)
Feb 06, 2019	33.44	33.67	33.44	33.56	807,861	-0.04(-0.13%)
Feb 05, 2019	33.38	33.75	33.37	33.60	602,246	+0.32(+0.97%)
Feb 04, 2019	33.14	33.31	33.06	33.28	456,736	+0.25(+0.74%)
Feb 01, 2019	33.13	33.21	32.97	33.03	389,274	-0.28(-0.84%)
Jan 31, 2019	33.32	33.47	33.21	33.31	382,396	+0.05(+0.16%)
Jan 30, 2019	33.05	33.26	32.88	33.26	381,258	+0.41(+1.25%)
Jan 29, 2019	33.14	33.15	32.79	32.85	416,256	-0.03(-0.08%)
Jan 28, 2019	32.77	32.98	32.65	32.87	428,351	-0.25(-0.77%)
Jan 25, 2019	33.11	33.14	32.94	33.13	457,714	+0.09(+0.26%)
Jan 24, 2019	32.87	33.16	32.86	33.04	526,331	-0.31(-0.92%)
Jan 23, 2019	33.14	33.37	32.98	33.35	1,026,202	+0.37(+1.11%)
Jan 22, 2019	32.81	33.09	32.80	32.98	910,790	-0.25(-0.76%)
Jan 18, 2019	33.58	33.61	33.19	33.23	1,248,375	-0.14(-0.42%)
Jan 17, 2019	33.04	33.44	33.04	33.37	362,571	+0.39(+1.17%)
Jan 16, 2019	33.00	33.12	32.93	32.99	747,463	+0.11(+0.32%)
Jan 15, 2019	32.29	32.89	32.29	32.88	1,048,020	+0.39(+1.19%)
Jan 14, 2019	32.51	32.60	32.37	32.50	649,255	-0.46(-1.38%)
Jan 11, 2019	32.87	32.96	32.67	32.95	722,106	+0.19(+0.59%)
Jan 10, 2019	32.71	32.84	32.54	32.76	802,722	+0.39(+1.19%)
Jan 09, 2019	32.09	32.51	32.09	32.37	1,750,828	+0.36(+1.12%)
Jan 08, 2019	31.90	32.04	31.62	32.02	842,405	+0.25(+0.77%)
Jan 07, 2019	32.39	32.39	31.66	31.77	1,091,893	-0.38(-1.17%)
Jan 04, 2019	31.67	32.34	31.64	32.15	794,887	+1.07(+3.44%)
Jan 03, 2019	31.39	31.46	30.97	31.08	962,974	-0.78(-2.44%)
Jan 02, 2019	31.91	32.11	31.70	31.86	936,656	-0.86(-2.62%)
Dec 31, 2018	32.93	33.10	32.44	32.72	676,060	+0.12(+0.38%)
Dec 28, 2018	32.67	32.87	32.47	32.59	1,053,223	+0.32(+0.98%)
Dec 27, 2018	31.75	32.29	31.62	32.28	1,505,233	+0.14(+0.44%)
Dec 26, 2018	31.39	32.15	31.31	32.14	874,648	+0.73(+2.31%)
Dec 24, 2018	32.20	32.29	31.41	31.41	834,192	-0.02(-0.06%)
Dec 21, 2018	32.28	32.35	31.43	31.43	1,629,651	-0.80(-2.47%)
Dec 20, 2018	32.93	32.97	32.13	32.23	1,430,237	-0.05(-0.16%)
Dec 19, 2018	32.74	32.83	32.17	32.28	1,186,371	+0.42(+1.32%)
Dec 18, 2018	32.44	32.58	31.77	31.86	915,924	-0.57(-1.75%)
Dec 17, 2018	33.29	33.29	32.42	32.43	1,283,961	-0.53(-1.59%)
Dec 14, 2018	33.24	33.28	32.92	32.95	756,383	-0.63(-1.88%)
Dec 13, 2018	33.87	33.90	33.40	33.58	531,507	-0.20(-0.60%)
Dec 12, 2018	33.97	34.22	33.73	33.78	598,850	+0.57(+1.71%)
Dec 11, 2018	33.32	33.49	33.13	33.21	603,750	+0.53(+1.61%)
Dec 10, 2018	33.02	33.08	32.46	32.69	828,748	-0.51(-1.53%)
Dec 07, 2018	33.53	33.71	33.10	33.20	1,100,754	+0.63(+1.93%)
Dec 06, 2018	32.46	32.58	32.09	32.57	628,835	+0.08(+0.24%)
Dec 04, 2018	33.19	33.39	32.48	32.49	1,187,590	-0.16(-0.48%)

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.