Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.89	34.05	33.54	33.89	17,229,542	+0.06(+0.17%)
Feb 27, 2019	33.89	34.11	33.44	33.84	13,290,898	+0.14(+0.42%)
Feb 26, 2019	33.58	33.83	33.52	33.69	18,826,972	+0.17(+0.50%)
Feb 25, 2019	33.66	33.84	33.31	33.52	23,265,224	+0.22(+0.66%)
Feb 22, 2019	32.76	33.33	32.59	33.31	12,730,591	+0.73(+2.24%)
Feb 21, 2019	32.59	32.85	32.34	32.57	11,342,402	-0.09(-0.28%)
Feb 20, 2019	31.84	32.96	31.79	32.66	17,115,934	+0.98(+3.10%)
Feb 19, 2019	31.57	31.93	31.27	31.68	18,034,350	+0.16(+0.51%)
Feb 15, 2019	31.88	31.95	31.52	31.52	14,166,801	-0.26(-0.81%)
Feb 14, 2019	31.68	31.97	31.52	31.78	11,444,855	+0.09(+0.29%)
Feb 13, 2019	32.19	32.23	31.58	31.69	14,081,135	-0.43(-1.33%)
Feb 12, 2019	31.67	32.16	31.66	32.12	13,807,516	+0.50(+1.57%)
Feb 11, 2019	31.64	31.68	31.26	31.62	11,996,486	+0.03(+0.10%)
Feb 08, 2019	31.42	31.60	30.93	31.58	13,264,067	+0.08(+0.25%)
Feb 07, 2019	31.79	31.94	31.22	31.51	13,681,341	-0.36(-1.12%)
Feb 06, 2019	31.79	31.93	31.52	31.86	13,629,028	+0.15(+0.47%)
Feb 05, 2019	31.77	31.79	31.44	31.71	27,649,402	-0.05(-0.14%)
Feb 04, 2019	31.62	31.82	31.45	31.76	18,098,960	-0.06(-0.18%)
Feb 01, 2019	32.03	32.10	31.56	31.82	24,117,286	-0.10(-0.30%)
Jan 31, 2019	31.80	32.12	30.78	31.91	36,545,556	+1.00(+3.24%)
Jan 30, 2019	29.86	30.92	29.49	30.91	36,129,752	+1.22(+4.12%)
Jan 29, 2019	29.55	29.79	29.33	29.69	25,878,848	+0.39(+1.35%)
Jan 28, 2019	28.83	29.42	28.44	29.30	27,477,632	+0.69(+2.40%)
Jan 25, 2019	28.27	28.84	28.20	28.61	22,061,626	+0.59(+2.10%)
Jan 24, 2019	28.82	28.82	27.42	28.02	43,046,460	-0.89(-3.06%)
Jan 23, 2019	29.11	29.24	28.78	28.91	23,201,254	-0.17(-0.60%)
Jan 22, 2019	30.63	30.71	28.82	29.08	36,925,532	-2.16(-6.91%)
Jan 18, 2019	30.73	31.37	30.59	31.24	21,387,436	+0.81(+2.66%)
Jan 17, 2019	30.39	30.65	30.18	30.43	20,620,974	-0.09(-0.30%)
Jan 16, 2019	30.94	31.00	30.48	30.52	21,145,882	-0.46(-1.48%)
Jan 15, 2019	31.11	31.27	30.84	30.98	16,391,762	-0.23(-0.73%)
Jan 14, 2019	31.66	31.67	31.09	31.21	16,333,308	-0.41(-1.31%)
Jan 11, 2019	31.69	31.98	31.40	31.62	17,349,720	+0.03(+0.08%)
Jan 10, 2019	32.23	32.31	31.59	31.60	24,502,638	-0.52(-1.61%)
Jan 09, 2019	31.81	32.37	31.75	32.12	15,154,048	+0.39(+1.22%)
Jan 08, 2019	31.86	32.25	31.69	31.73	16,436,234	+0.18(+0.57%)
Jan 07, 2019	32.13	32.13	31.38	31.55	17,567,898	-0.98(-3.02%)
Jan 04, 2019	32.01	32.54	31.91	32.53	16,181,175	+0.81(+2.57%)
Jan 03, 2019	31.56	32.01	31.48	31.71	15,152,525	-0.17(-0.55%)
Jan 02, 2019	31.63	32.02	31.00	31.89	14,460,491	-0.05(-0.16%)
Dec 31, 2018	31.73	31.94	31.43	31.94	15,040,000	+0.32(+1.02%)
Dec 28, 2018	31.95	32.06	31.43	31.62	17,665,320	+0.12(+0.39%)
Dec 27, 2018	31.09	31.50	30.50	31.49	18,822,760	+0.17(+0.56%)
Dec 26, 2018	30.71	31.32	30.07	31.32	23,223,676	+0.56(+1.83%)
Dec 24, 2018	30.89	31.21	30.72	30.76	14,765,067	-0.47(-1.51%)
Dec 21, 2018	31.15	31.53	30.94	31.23	54,169,440	-0.86(-2.68%)
Dec 20, 2018	32.12	32.22	31.36	32.09	45,049,628	-0.61(-1.87%)
Dec 19, 2018	32.56	33.27	32.24	32.70	27,888,766	+0.32(+1.00%)
Dec 18, 2018	33.31	33.36	32.25	32.37	16,774,710	-0.93(-2.79%)
Dec 17, 2018	33.53	34.00	33.11	33.30	16,770,938	-0.24(-0.72%)
Dec 14, 2018	34.04	34.14	33.37	33.54	14,794,319	-0.76(-2.21%)
Dec 13, 2018	33.95	34.42	33.86	34.30	11,388,035	+0.38(+1.11%)
Dec 12, 2018	34.63	34.92	33.82	33.93	14,635,213	-0.39(-1.15%)
Dec 11, 2018	34.19	34.77	34.02	34.32	14,694,308	+0.38(+1.11%)
Dec 10, 2018	34.61	34.66	33.54	33.95	16,226,953	-0.52(-1.51%)
Dec 07, 2018	35.26	35.71	34.30	34.47	19,447,370	-0.14(-0.40%)
Dec 06, 2018	34.61	35.02	33.84	34.61	19,581,034	+0.00(+0.00%)
Dec 04, 2018	35.49	35.77	34.54	34.61	19,428,664	-0.85(-2.39%)

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.