Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	40.09	40.09	36.50	37.21	930,553	-2.22(-5.63%)
Feb 27, 2019	40.82	42.00	36.44	39.43	1,506,775	-3.44(-8.02%)
Feb 26, 2019	45.11	45.50	42.53	42.87	690,000	-2.37(-5.24%)
Feb 25, 2019	45.89	46.60	45.01	45.24	576,138	-0.45(-0.98%)
Feb 22, 2019	44.60	45.81	44.60	45.69	1,330,600	+1.17(+2.63%)
Feb 21, 2019	44.59	46.00	44.03	44.52	641,158	-0.03(-0.07%)
Feb 20, 2019	43.19	44.61	42.88	44.55	740,331	+1.57(+3.65%)
Feb 19, 2019	41.48	43.40	41.35	42.98	831,889	+1.71(+4.14%)
Feb 15, 2019	40.41	41.74	40.03	41.27	394,200	+1.26(+3.15%)
Feb 14, 2019	40.14	40.83	39.91	40.01	407,260	-0.46(-1.14%)
Feb 13, 2019	39.66	41.45	39.40	40.47	500,185	+1.09(+2.77%)
Feb 12, 2019	39.00	39.62	38.62	39.38	434,384	+0.69(+1.78%)
Feb 11, 2019	39.12	39.56	37.92	38.69	427,612	-0.24(-0.62%)
Feb 08, 2019	37.26	39.04	36.93	38.93	218,300	+1.29(+3.43%)
Feb 07, 2019	37.99	38.39	36.98	37.64	360,150	-0.80(-2.08%)
Feb 06, 2019	38.51	39.23	37.27	38.44	338,492	-0.78(-1.99%)
Feb 05, 2019	39.95	40.11	38.63	39.22	323,500	-0.76(-1.90%)
Feb 04, 2019	41.66	41.96	39.73	39.98	670,751	+0.25(+0.63%)
Feb 01, 2019	38.27	40.25	38.27	39.73	476,400	+1.39(+3.63%)
Jan 31, 2019	37.65	39.19	37.15	38.34	436,238	+0.68(+1.81%)
Jan 30, 2019	37.13	37.96	36.26	37.66	242,229	+0.77(+2.09%)
Jan 29, 2019	37.53	37.97	35.16	36.89	535,148	-0.73(-1.94%)
Jan 28, 2019	37.21	37.90	36.81	37.62	332,490	+0.10(+0.27%)
Jan 25, 2019	35.48	37.97	35.48	37.52	662,900	+1.64(+4.57%)
Jan 24, 2019	34.79	36.14	34.70	35.88	619,901	+0.99(+2.84%)
Jan 23, 2019	34.32	35.37	33.75	34.89	627,633	+1.42(+4.24%)
Jan 22, 2019	35.48	35.66	33.22	33.47	490,088	-2.31(-6.46%)
Jan 18, 2019	33.89	36.43	33.45	35.78	828,400	+2.09(+6.20%)
Jan 17, 2019	32.62	33.74	32.38	33.69	337,344	+0.87(+2.65%)
Jan 16, 2019	32.51	33.10	31.18	32.82	876,833	+0.52(+1.61%)
Jan 15, 2019	31.10	34.00	30.98	32.30	705,885	+1.20(+3.86%)
Jan 14, 2019	31.35	31.46	30.39	31.10	321,183	-0.39(-1.24%)
Jan 11, 2019	31.89	31.96	30.82	31.49	458,400	-0.61(-1.90%)
Jan 10, 2019	31.80	32.20	30.08	32.10	667,832	+0.16(+0.50%)
Jan 09, 2019	29.62	33.41	29.01	31.94	1,274,034	+2.42(+8.20%)
Jan 08, 2019	28.54	30.22	28.45	29.52	967,817	+1.17(+4.13%)
Jan 07, 2019	27.20	28.67	26.66	28.35	752,529	+1.26(+4.65%)
Jan 04, 2019	26.56	27.60	26.23	27.09	374,900	+1.06(+4.07%)
Jan 03, 2019	26.15	27.75	25.81	26.03	412,036	-0.13(-0.50%)
Jan 02, 2019	26.20	27.13	25.76	26.16	705,043	-0.57(-2.13%)
Dec 31, 2018	26.31	26.95	26.16	26.73	616,100	+0.44(+1.67%)
Dec 28, 2018	26.64	27.18	25.91	26.29	549,700	-0.33(-1.24%)
Dec 27, 2018	26.54	29.10	24.89	26.62	956,711	-0.19(-0.71%)
Dec 26, 2018	25.10	26.84	24.72	26.81	1,081,487	+1.63(+6.47%)
Dec 24, 2018	26.13	26.33	23.90	25.18	713,000	-1.62(-6.04%)
Dec 21, 2018	27.10	29.64	26.80	26.80	1,691,400	-0.11(-0.41%)
Dec 20, 2018	26.59	27.89	22.17	26.91	4,009,387	+0.08(+0.30%)
Dec 19, 2018	27.51	28.88	26.34	26.83	2,156,774	+0.13(+0.49%)
Dec 18, 2018	30.92	31.25	26.25	26.70	3,129,071	-4.08(-13.26%)
Dec 17, 2018	29.50	31.62	29.00	30.78	2,918,651	+1.52(+5.19%)
Dec 14, 2018	35.00	35.71	29.08	29.26	5,096,900	-6.56(-18.31%)
Dec 13, 2018	30.12	43.35	28.28	35.82	4,683,357	+5.74(+19.08%)
Dec 12, 2018	32.05	32.79	30.01	30.08	1,629,665	-3.80(-11.22%)
Dec 11, 2018	33.45	34.14	33.24	33.88	808,525	+1.21(+3.70%)
Dec 10, 2018	32.43	33.07	31.30	32.67	686,425	-0.10(-0.31%)
Dec 07, 2018	34.35	34.85	30.90	32.77	1,042,400	-1.57(-4.57%)
Dec 06, 2018	31.40	34.40	30.31	34.34	984,924	+1.91(+5.89%)
Dec 04, 2018	34.19	34.67	32.32	32.43	816,600	-1.79(-5.23%)

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.