Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.15	26.78	26.05	26.39	11,362,507	+0.38(+1.46%)
Feb 27, 2019	27.38	29.06	26.00	26.01	25,092,056	-4.61(-15.06%)
Feb 26, 2019	30.99	31.58	30.53	30.62	8,154,779	-0.35(-1.13%)
Feb 25, 2019	31.51	31.75	30.90	30.97	4,929,832	-0.29(-0.93%)
Feb 22, 2019	31.08	31.38	30.98	31.26	4,018,800	+0.20(+0.64%)
Feb 21, 2019	31.57	31.74	30.90	31.06	2,714,022	-0.56(-1.77%)
Feb 20, 2019	31.96	32.23	31.52	31.62	3,196,545	-0.48(-1.50%)
Feb 19, 2019	31.91	32.10	31.71	32.10	2,566,330	+0.26(+0.82%)
Feb 15, 2019	31.91	31.91	31.59	31.84	2,943,900	+0.32(+1.02%)
Feb 14, 2019	31.23	31.74	31.01	31.52	2,987,450	+0.27(+0.86%)
Feb 13, 2019	31.04	32.05	30.72	31.25	5,020,696	-0.49(-1.54%)
Feb 12, 2019	31.47	31.83	31.29	31.74	3,817,492	+0.70(+2.26%)
Feb 11, 2019	30.53	31.09	30.48	31.04	2,904,127	+0.57(+1.87%)
Feb 08, 2019	30.18	30.48	29.85	30.47	2,512,600	+0.12(+0.40%)
Feb 07, 2019	30.85	31.08	30.23	30.35	3,454,101	-0.62(-2.00%)
Feb 06, 2019	30.95	31.21	30.83	30.97	2,471,224	-0.11(-0.35%)
Feb 05, 2019	30.79	31.30	30.69	31.08	2,838,125	+0.25(+0.81%)
Feb 04, 2019	30.60	30.84	30.23	30.83	2,958,412	+0.07(+0.23%)
Feb 01, 2019	30.02	30.84	30.00	30.76	4,223,200	+0.81(+2.70%)
Jan 31, 2019	30.81	30.99	29.68	29.95	9,746,725	-0.87(-2.82%)
Jan 30, 2019	28.73	30.94	28.51	30.82	10,376,434	+2.05(+7.13%)
Jan 29, 2019	28.46	28.86	28.35	28.77	2,734,359	+0.24(+0.84%)
Jan 28, 2019	28.75	28.90	28.39	28.53	3,417,238	-0.51(-1.76%)
Jan 25, 2019	28.65	29.25	28.49	29.04	6,404,000	+0.83(+2.94%)
Jan 24, 2019	28.06	28.45	27.76	28.21	5,500,868	+0.15(+0.53%)
Jan 23, 2019	28.45	28.89	28.02	28.06	6,422,736	-0.83(-2.87%)
Jan 22, 2019	29.26	29.26	28.35	28.89	5,411,081	-0.70(-2.37%)
Jan 18, 2019	29.76	29.94	29.28	29.59	3,881,000	+0.04(+0.14%)
Jan 17, 2019	29.12	29.55	28.75	29.55	4,651,233	+0.29(+0.99%)
Jan 16, 2019	29.34	29.63	29.17	29.26	2,840,128	-0.09(-0.31%)
Jan 15, 2019	29.52	29.75	29.17	29.35	3,614,076	-0.16(-0.54%)
Jan 14, 2019	29.24	29.70	29.01	29.51	2,639,524	-0.04(-0.14%)
Jan 11, 2019	28.89	29.58	28.81	29.55	3,606,500	+0.44(+1.51%)
Jan 10, 2019	28.85	29.20	28.63	29.11	3,228,575	+0.17(+0.59%)
Jan 09, 2019	29.91	29.99	28.36	28.94	7,470,298	-0.93(-3.11%)
Jan 08, 2019	29.99	30.45	29.64	29.87	4,897,981	+0.12(+0.40%)
Jan 07, 2019	28.78	30.13	28.65	29.75	5,246,240	+0.91(+3.16%)
Jan 04, 2019	27.67	28.88	27.55	28.84	5,373,800	+1.61(+5.91%)
Jan 03, 2019	27.83	28.18	27.17	27.23	4,791,504	-0.69(-2.47%)
Jan 02, 2019	26.91	28.16	26.87	27.92	3,768,186	+0.52(+1.90%)
Dec 31, 2018	27.31	27.58	26.98	27.40	3,982,400	+0.13(+0.48%)
Dec 28, 2018	27.48	27.78	27.14	27.27	3,838,300	-0.16(-0.58%)
Dec 27, 2018	27.19	27.44	26.30	27.43	4,757,150	-0.28(-1.01%)
Dec 26, 2018	26.54	27.76	26.09	27.71	5,416,405	+1.50(+5.72%)
Dec 24, 2018	26.36	26.82	26.04	26.21	3,063,900	-0.25(-0.94%)
Dec 21, 2018	27.44	27.86	26.18	26.46	9,944,700	-0.90(-3.29%)
Dec 20, 2018	27.58	27.82	26.86	27.36	6,541,692	-0.36(-1.30%)
Dec 19, 2018	28.93	29.09	27.58	27.72	5,573,697	-1.11(-3.85%)
Dec 18, 2018	28.98	29.39	28.50	28.83	4,617,559	-0.01(-0.03%)
Dec 17, 2018	29.10	29.42	28.65	28.84	4,466,522	-0.21(-0.72%)
Dec 14, 2018	29.67	29.96	28.96	29.05	3,440,800	-0.99(-3.30%)
Dec 13, 2018	30.51	30.72	29.82	30.04	3,410,126	-0.37(-1.22%)
Dec 12, 2018	30.05	30.69	30.00	30.41	4,796,591	+0.79(+2.67%)
Dec 11, 2018	30.61	30.76	29.31	29.62	5,121,943	-0.68(-2.24%)
Dec 10, 2018	30.49	30.51	29.10	30.30	5,804,376	-0.25(-0.82%)
Dec 07, 2018	31.82	32.00	30.45	30.55	5,866,600	-1.29(-4.05%)
Dec 06, 2018	32.49	32.69	31.39	31.84	7,640,927	-1.12(-3.40%)
Dec 04, 2018	34.14	34.35	32.71	32.96	4,421,500	-1.14(-3.34%)

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.