Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.79	25.72	24.33	25.38	51,831,160	+0.76(+3.07%)
Feb 27, 2019	25.35	25.42	24.51	24.62	36,965,868	-0.70(-2.78%)
Feb 26, 2019	26.18	26.39	25.26	25.33	47,510,380	-0.85(-3.24%)
Feb 25, 2019	26.76	27.08	26.04	26.17	61,871,588	-0.55(-2.06%)
Feb 22, 2019	27.41	27.53	26.39	26.72	176,819,872	-10.12(-27.46%)
Feb 21, 2019	37.00	37.21	36.59	36.84	10,739,646	-0.06(-0.17%)
Feb 20, 2019	36.63	37.09	36.42	36.90	9,218,361	+0.37(+1.03%)
Feb 19, 2019	36.57	36.99	36.42	36.53	9,734,414	+0.11(+0.32%)
Feb 15, 2019	36.57	36.77	36.20	36.41	7,531,187	+0.21(+0.59%)
Feb 14, 2019	36.31	36.44	35.85	36.20	5,741,242	-0.23(-0.63%)
Feb 13, 2019	36.94	37.02	36.40	36.43	7,874,799	-0.36(-0.98%)
Feb 12, 2019	36.39	37.06	36.32	36.79	7,009,248	+0.60(+1.65%)
Feb 11, 2019	36.32	36.51	35.85	36.19	6,738,434	-0.10(-0.27%)
Feb 08, 2019	36.09	36.31	35.66	36.29	6,903,315	+0.18(+0.49%)
Feb 07, 2019	35.99	36.47	35.80	36.11	12,498,394	-0.35(-0.96%)
Feb 06, 2019	36.66	36.76	36.31	36.47	6,555,234	-0.34(-0.93%)
Feb 05, 2019	36.41	36.83	36.29	36.81	8,037,327	+0.31(+0.86%)
Feb 04, 2019	36.57	36.69	36.24	36.50	8,166,254	-0.02(-0.06%)
Feb 01, 2019	36.81	36.89	36.34	36.52	6,199,069	-0.23(-0.62%)
Jan 31, 2019	35.92	36.78	35.89	36.75	10,879,770	+1.00(+2.80%)
Jan 30, 2019	35.94	36.05	35.57	35.75	7,078,747	-0.10(-0.28%)
Jan 29, 2019	35.97	36.14	35.49	35.85	5,806,431	-0.02(-0.04%)
Jan 28, 2019	35.77	36.02	35.22	35.86	8,560,566	+0.11(+0.32%)
Jan 25, 2019	35.82	36.12	35.68	35.75	7,091,114	+0.16(+0.45%)
Jan 24, 2019	35.62	36.00	35.48	35.59	7,928,305	-0.40(-1.10%)
Jan 23, 2019	36.34	36.47	35.62	35.98	6,817,926	-0.17(-0.47%)
Jan 22, 2019	36.58	36.63	35.56	36.15	9,101,931	-0.19(-0.53%)
Jan 18, 2019	36.26	36.55	35.94	36.34	8,030,371	+0.34(+0.96%)
Jan 17, 2019	35.88	36.01	35.41	36.00	9,630,452	+0.18(+0.51%)
Jan 16, 2019	35.94	36.20	35.66	35.82	11,044,172	-0.05(-0.15%)
Jan 15, 2019	35.68	35.88	35.36	35.87	7,960,359	+0.50(+1.43%)
Jan 14, 2019	34.84	35.49	34.75	35.36	10,432,474	+0.49(+1.40%)
Jan 11, 2019	35.01	35.07	34.24	34.88	6,381,244	+0.01(+0.02%)
Jan 10, 2019	34.52	34.92	34.25	34.87	8,046,843	+0.36(+1.04%)
Jan 09, 2019	34.65	34.77	34.23	34.51	8,669,071	-0.18(-0.53%)
Jan 08, 2019	34.88	34.97	34.44	34.69	10,865,337	+0.03(+0.09%)
Jan 07, 2019	34.02	34.95	33.65	34.66	8,775,944	+0.64(+1.89%)
Jan 04, 2019	33.71	34.13	33.26	34.02	8,438,926	+0.90(+2.72%)
Jan 03, 2019	32.99	33.55	32.86	33.12	9,956,219	-0.02(-0.07%)
Jan 02, 2019	32.69	33.43	32.33	33.14	8,391,160	+0.23(+0.70%)
Dec 31, 2018	32.81	33.20	32.38	32.91	12,039,411	-0.41(-1.22%)
Dec 28, 2018	33.56	34.06	33.18	33.32	10,877,960	-0.15(-0.43%)
Dec 27, 2018	33.05	33.48	32.33	33.46	11,798,346	+0.36(+1.09%)
Dec 26, 2018	32.62	33.10	31.81	33.10	12,484,241	+0.57(+1.76%)
Dec 24, 2018	33.69	33.81	32.45	32.53	6,854,273	-1.15(-3.43%)
Dec 21, 2018	34.45	35.10	33.61	33.68	17,301,970	-0.61(-1.78%)
Dec 20, 2018	34.47	34.78	33.97	34.29	14,892,080	-0.18(-0.53%)
Dec 19, 2018	35.56	35.85	34.31	34.48	14,906,481	-0.81(-2.30%)
Dec 18, 2018	35.92	36.12	35.08	35.29	10,268,097	-0.51(-1.43%)
Dec 17, 2018	36.32	36.69	35.46	35.80	10,454,919	-0.49(-1.35%)
Dec 14, 2018	36.98	37.05	36.22	36.29	7,393,476	-0.77(-2.08%)
Dec 13, 2018	36.99	37.18	36.70	37.06	6,125,097	+0.16(+0.43%)
Dec 12, 2018	37.43	37.60	36.88	36.90	9,614,552	-0.09(-0.25%)
Dec 11, 2018	37.25	37.70	36.80	36.99	8,566,245	+0.08(+0.23%)
Dec 10, 2018	37.36	37.47	36.08	36.91	10,081,530	-0.34(-0.90%)
Dec 07, 2018	37.77	38.19	37.10	37.25	6,738,403	-0.62(-1.64%)
Dec 06, 2018	38.23	38.41	37.10	37.87	11,001,511	-0.35(-0.92%)
Dec 04, 2018	39.30	39.52	38.13	38.22	8,448,342	-1.10(-2.80%)

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.