Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	34.21	34.21	33.75	33.81	533,411	-0.46(-1.35%)
Feb 27, 2019	34.47	34.57	34.07	34.27	647,271	-0.24(-0.71%)
Feb 26, 2019	34.83	34.99	34.51	34.51	668,778	-0.37(-1.06%)
Feb 25, 2019	34.70	35.23	34.69	34.89	748,106	+0.29(+0.84%)
Feb 22, 2019	34.45	35.24	34.06	34.60	1,160,190	+0.38(+1.11%)
Feb 21, 2019	35.04	35.13	34.07	34.22	1,368,496	-0.46(-1.33%)
Feb 20, 2019	35.00	35.22	34.62	34.68	1,572,867	-0.25(-0.73%)
Feb 19, 2019	34.59	35.11	34.49	34.93	560,598	+0.27(+0.78%)
Feb 15, 2019	34.80	35.02	34.46	34.66	745,134	+0.24(+0.71%)
Feb 14, 2019	34.23	34.59	33.76	34.41	521,398	-0.14(-0.39%)
Feb 13, 2019	34.87	35.10	34.40	34.55	667,429	-0.02(-0.05%)
Feb 12, 2019	34.10	34.62	33.95	34.57	855,657	+0.84(+2.50%)
Feb 11, 2019	33.37	33.95	33.29	33.73	1,001,584	+0.40(+1.19%)
Feb 08, 2019	33.37	33.62	32.99	33.33	753,311	-0.45(-1.34%)
Feb 07, 2019	34.13	34.31	33.45	33.78	660,140	-0.52(-1.50%)
Feb 06, 2019	35.12	35.22	34.29	34.30	642,537	-0.91(-2.57%)
Feb 05, 2019	34.51	35.25	34.48	35.20	601,703	+0.73(+2.13%)
Feb 04, 2019	34.18	34.58	34.09	34.47	749,947	+0.14(+0.42%)
Feb 01, 2019	34.23	34.57	34.16	34.32	535,175	-0.01(-0.03%)
Jan 31, 2019	34.64	34.79	34.26	34.33	617,915	-0.31(-0.89%)
Jan 30, 2019	34.08	34.81	33.68	34.64	1,069,319	+0.90(+2.68%)
Jan 29, 2019	33.73	33.99	33.33	33.74	484,174	+0.14(+0.40%)
Jan 28, 2019	33.03	33.75	32.87	33.60	1,268,621	+0.01(+0.03%)
Jan 25, 2019	33.29	33.71	32.88	33.59	766,572	+0.71(+2.17%)
Jan 24, 2019	32.57	33.09	32.56	32.88	555,963	+0.48(+1.48%)
Jan 23, 2019	32.94	33.27	32.25	32.40	989,730	-0.49(-1.49%)
Jan 22, 2019	33.80	33.92	32.51	32.89	1,043,100	-1.06(-3.12%)
Jan 18, 2019	33.75	34.35	33.75	33.94	802,596	+0.46(+1.38%)
Jan 17, 2019	33.05	33.72	32.90	33.48	849,975	+0.32(+0.95%)
Jan 16, 2019	33.14	33.68	33.04	33.17	993,571	+0.25(+0.77%)
Jan 15, 2019	32.83	33.00	32.38	32.91	696,262	+0.26(+0.80%)
Jan 14, 2019	32.70	32.94	32.30	32.65	1,218,736	-0.62(-1.88%)
Jan 11, 2019	32.54	33.41	32.31	33.27	760,826	+0.26(+0.80%)
Jan 10, 2019	32.13	33.26	31.87	33.01	1,848,863	+0.66(+2.04%)
Jan 09, 2019	32.14	32.49	31.91	32.35	1,441,873	+0.55(+1.74%)
Jan 08, 2019	31.55	31.93	31.03	31.80	1,910,649	+0.59(+1.88%)
Jan 07, 2019	29.63	31.39	29.50	31.21	2,458,480	+2.27(+7.85%)
Jan 04, 2019	27.33	29.25	27.21	28.94	1,743,324	+2.11(+7.86%)
Jan 03, 2019	27.73	28.04	26.80	26.83	1,123,407	-1.01(-3.64%)
Jan 02, 2019	27.02	28.27	26.64	27.84	1,622,861	+0.51(+1.85%)
Dec 31, 2018	26.93	27.39	26.52	27.34	1,189,916	+0.43(+1.61%)
Dec 28, 2018	27.24	27.46	26.75	26.90	1,384,736	-0.14(-0.50%)
Dec 27, 2018	26.59	27.04	25.89	27.04	1,534,602	-0.06(-0.23%)
Dec 26, 2018	26.09	27.10	25.46	27.10	1,656,379	+1.10(+4.25%)
Dec 24, 2018	26.64	26.78	25.91	26.00	926,141	-0.85(-3.17%)
Dec 21, 2018	27.99	28.29	26.76	26.85	1,890,296	-0.97(-3.48%)
Dec 20, 2018	28.82	28.99	27.63	27.82	1,392,574	-1.28(-4.39%)
Dec 19, 2018	30.03	30.48	28.82	29.09	1,595,039	-0.78(-2.61%)
Dec 18, 2018	29.54	30.17	29.37	29.87	2,493,605	+0.61(+2.07%)
Dec 17, 2018	30.12	30.38	29.12	29.27	1,703,243	-0.85(-2.82%)
Dec 14, 2018	31.65	31.75	30.12	30.12	1,956,267	-1.63(-5.13%)
Dec 13, 2018	32.59	32.77	31.67	31.75	1,084,404	-0.79(-2.42%)
Dec 12, 2018	32.64	32.90	32.36	32.53	927,592	+0.58(+1.81%)
Dec 11, 2018	32.36	32.86	31.91	31.95	1,171,350	+0.15(+0.48%)
Dec 10, 2018	32.62	32.97	30.90	31.80	1,181,728	-0.95(-2.89%)
Dec 07, 2018	33.59	34.05	32.62	32.75	1,277,813	-0.69(-2.05%)
Dec 06, 2018	33.48	33.64	32.52	33.43	1,651,882	-0.75(-2.19%)
Dec 04, 2018	35.60	35.71	34.07	34.18	770,170	-1.53(-4.29%)

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.