Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.59	33.83	33.35	33.46	3,958,900	-0.50(-1.48%)
Feb 27, 2019	34.23	34.51	33.57	33.96	3,550,964	-0.24(-0.71%)
Feb 26, 2019	34.08	34.56	33.93	34.20	3,794,695	-0.24(-0.70%)
Feb 25, 2019	34.78	34.93	34.39	34.44	1,589,981	-0.25(-0.72%)
Feb 22, 2019	34.39	34.80	34.34	34.69	1,424,625	+0.37(+1.07%)
Feb 21, 2019	33.81	34.35	33.73	34.33	2,285,514	+0.30(+0.88%)
Feb 20, 2019	34.28	34.30	33.88	34.03	1,042,626	-0.21(-0.62%)
Feb 19, 2019	34.03	34.46	33.91	34.24	3,538,865	+0.19(+0.55%)
Feb 15, 2019	33.85	34.16	33.73	34.05	1,848,652	+0.34(+1.02%)
Feb 14, 2019	33.65	33.86	33.27	33.71	1,922,052	-0.08(-0.23%)
Feb 13, 2019	34.20	34.43	33.52	33.78	3,784,974	-0.28(-0.82%)
Feb 12, 2019	32.91	34.14	32.90	34.06	5,852,230	+1.44(+4.42%)
Feb 11, 2019	32.54	32.71	32.38	32.62	1,415,278	+0.07(+0.21%)
Feb 08, 2019	32.62	32.79	32.28	32.56	1,517,394	-0.18(-0.56%)
Feb 07, 2019	32.35	32.80	32.33	32.74	1,536,986	+0.28(+0.86%)
Feb 06, 2019	32.96	33.18	32.44	32.46	3,080,872	-0.61(-1.84%)
Feb 05, 2019	32.91	33.17	32.84	33.07	1,866,802	+0.18(+0.56%)
Feb 04, 2019	32.89	33.09	32.62	32.88	1,721,672	-0.11(-0.32%)
Feb 01, 2019	33.31	33.51	32.88	32.99	4,550,321	-0.13(-0.38%)
Jan 31, 2019	32.33	33.32	32.12	33.12	6,357,846	+0.77(+2.39%)
Jan 30, 2019	32.19	32.46	31.70	32.34	4,034,284	+0.34(+1.06%)
Jan 29, 2019	31.30	32.12	30.73	32.01	3,241,606	+0.44(+1.38%)
Jan 28, 2019	31.17	31.94	31.17	31.57	2,352,401	+0.01(+0.03%)
Jan 25, 2019	32.01	32.43	31.32	31.56	4,960,076	-0.04(-0.12%)
Jan 24, 2019	31.13	31.67	31.11	31.60	1,995,078	+0.51(+1.65%)
Jan 23, 2019	30.92	31.39	30.79	31.09	2,363,357	+0.17(+0.56%)
Jan 22, 2019	31.23	31.39	30.74	30.91	4,086,563	-0.53(-1.69%)
Jan 18, 2019	31.74	31.75	31.34	31.44	1,952,176	+0.00(+0.00%)
Jan 17, 2019	31.23	31.64	31.05	31.44	2,789,946	-0.02(-0.06%)
Jan 16, 2019	32.11	32.11	31.45	31.46	1,893,772	-0.34(-1.06%)
Jan 15, 2019	31.75	31.94	31.40	31.80	2,095,286	+0.00(+0.00%)
Jan 14, 2019	32.05	32.25	31.76	31.80	3,065,405	-0.45(-1.41%)
Jan 11, 2019	31.86	32.54	31.86	32.26	2,245,065	+0.16(+0.51%)
Jan 10, 2019	32.10	32.38	31.85	32.09	4,416,311	-0.20(-0.63%)
Jan 09, 2019	31.39	32.56	31.09	32.30	6,454,270	+1.04(+3.34%)
Jan 08, 2019	31.32	31.42	30.79	31.25	3,210,677	+0.21(+0.69%)
Jan 07, 2019	30.58	31.32	30.20	31.04	4,283,973	+0.77(+2.56%)
Jan 04, 2019	29.68	30.41	29.36	30.26	3,368,735	+1.18(+4.06%)
Jan 03, 2019	29.21	29.60	28.88	29.09	2,072,790	-0.29(-0.99%)
Jan 02, 2019	28.57	29.60	28.44	29.38	2,853,430	+0.33(+1.13%)
Dec 31, 2018	29.06	29.28	28.39	29.05	2,050,943	+0.05(+0.17%)
Dec 28, 2018	29.04	29.46	28.69	29.00	1,814,419	+0.02(+0.07%)
Dec 27, 2018	28.42	28.98	28.02	28.98	2,122,846	+0.19(+0.67%)
Dec 26, 2018	27.88	28.80	27.32	28.79	2,521,209	+1.18(+4.27%)
Dec 24, 2018	27.98	28.16	27.43	27.61	1,335,373	-0.57(-2.02%)
Dec 21, 2018	29.33	29.50	28.12	28.18	2,588,320	-0.92(-3.16%)
Dec 20, 2018	29.16	29.69	28.86	29.09	3,149,685	-0.21(-0.73%)
Dec 19, 2018	29.60	30.44	29.24	29.31	4,466,162	-0.29(-0.98%)
Dec 18, 2018	29.57	30.03	29.18	29.60	3,836,904	+0.47(+1.63%)
Dec 17, 2018	29.18	29.70	28.99	29.12	2,594,260	-0.20(-0.67%)
Dec 14, 2018	29.34	29.97	29.22	29.32	2,031,936	-0.32(-1.07%)
Dec 13, 2018	29.93	30.17	29.56	29.64	1,277,221	-0.24(-0.81%)
Dec 12, 2018	29.84	30.33	29.57	29.88	1,661,216	+0.39(+1.31%)
Dec 11, 2018	29.82	30.28	29.43	29.49	1,664,591	-0.21(-0.71%)
Dec 10, 2018	30.28	30.60	29.51	29.71	2,023,133	-0.61(-2.01%)
Dec 07, 2018	30.82	31.32	30.31	30.32	3,530,996	-0.41(-1.32%)
Dec 06, 2018	29.82	30.75	29.48	30.72	5,600,199	+0.56(+1.86%)
Dec 04, 2018	31.40	31.40	30.10	30.16	5,673,901	-1.51(-4.75%)

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.