Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.38	33.01	32.38	32.72	1,103,962	+0.30(+0.91%)
Feb 27, 2019	31.99	32.52	31.41	32.42	906,510	+0.26(+0.81%)
Feb 26, 2019	32.86	33.17	32.09	32.16	1,130,275	-0.67(-2.04%)
Feb 25, 2019	32.99	33.39	32.82	32.83	697,138	-0.06(-0.19%)
Feb 22, 2019	33.24	33.32	32.74	32.90	657,087	-0.32(-0.97%)
Feb 21, 2019	34.02	34.43	33.11	33.22	681,639	-0.83(-2.44%)
Feb 20, 2019	33.87	34.60	33.03	34.05	1,044,562	-0.02(-0.05%)
Feb 19, 2019	33.62	34.26	33.60	34.07	1,363,830	+0.39(+1.17%)
Feb 15, 2019	33.45	34.18	32.65	33.67	1,098,500	+0.38(+1.16%)
Feb 14, 2019	33.03	33.69	32.87	33.29	757,988	+0.18(+0.54%)
Feb 13, 2019	33.29	33.68	33.02	33.11	576,574	-0.06(-0.19%)
Feb 12, 2019	32.82	33.80	32.79	33.17	890,459	+0.47(+1.42%)
Feb 11, 2019	33.06	33.33	32.26	32.71	841,264	-0.34(-1.03%)
Feb 08, 2019	33.42	33.60	32.83	33.05	602,526	-0.40(-1.20%)
Feb 07, 2019	32.99	33.94	32.67	33.45	995,837	+0.36(+1.08%)
Feb 06, 2019	34.94	35.74	32.73	33.09	2,102,946	-2.23(-6.31%)
Feb 05, 2019	36.66	37.56	35.22	35.32	1,660,630	-1.19(-3.26%)
Feb 04, 2019	35.91	36.55	35.77	36.51	642,417	+0.59(+1.64%)
Feb 01, 2019	35.58	35.96	35.36	35.92	649,708	+0.33(+0.93%)
Jan 31, 2019	35.36	35.83	35.36	35.59	755,682	+0.25(+0.71%)
Jan 30, 2019	35.45	35.63	35.21	35.34	511,556	-0.02(-0.05%)
Jan 29, 2019	35.63	35.70	35.26	35.36	436,122	-0.26(-0.73%)
Jan 28, 2019	35.70	36.00	35.56	35.62	458,918	-0.22(-0.62%)
Jan 25, 2019	35.20	35.92	35.15	35.84	467,351	+0.63(+1.80%)
Jan 24, 2019	35.52	35.81	35.19	35.20	456,133	-0.35(-0.98%)
Jan 23, 2019	35.62	35.87	35.29	35.55	878,101	+0.06(+0.18%)
Jan 22, 2019	35.14	35.49	34.67	35.49	847,498	+0.12(+0.33%)
Jan 18, 2019	35.71	36.20	35.31	35.37	709,078	-0.38(-1.05%)
Jan 17, 2019	36.01	36.12	35.72	35.75	471,903	-0.07(-0.20%)
Jan 16, 2019	35.45	35.87	35.36	35.82	739,420	+0.22(+0.63%)
Jan 15, 2019	35.00	35.70	34.78	35.60	663,945	+0.61(+1.74%)
Jan 14, 2019	34.73	35.19	34.24	34.99	743,169	-0.05(-0.15%)
Jan 11, 2019	34.26	35.15	34.12	35.04	1,029,515	+0.76(+2.22%)
Jan 10, 2019	34.49	34.49	34.00	34.28	871,637	-0.43(-1.24%)
Jan 09, 2019	33.62	34.81	33.61	34.71	774,101	+1.37(+4.10%)
Jan 08, 2019	33.71	33.88	33.20	33.34	955,091	-0.07(-0.21%)
Jan 07, 2019	33.58	34.09	32.95	33.41	848,818	-0.25(-0.74%)
Jan 04, 2019	33.10	33.77	33.04	33.67	1,428,665	+0.89(+2.70%)
Jan 03, 2019	33.12	33.52	32.70	32.78	1,013,203	-0.49(-1.48%)
Jan 02, 2019	32.96	33.44	32.49	33.27	1,198,056	-0.13(-0.40%)
Dec 31, 2018	33.12	33.50	32.37	33.41	502,123	+0.38(+1.14%)
Dec 28, 2018	32.73	33.35	32.51	33.03	420,281	+0.38(+1.18%)
Dec 27, 2018	32.25	33.14	31.52	32.65	653,386	-0.05(-0.16%)
Dec 26, 2018	31.55	32.74	30.98	32.70	719,803	+1.26(+4.01%)
Dec 24, 2018	31.32	31.97	31.20	31.44	335,643	+0.00(+0.00%)
Dec 21, 2018	32.33	32.63	31.33	31.44	1,171,510	-0.77(-2.39%)
Dec 20, 2018	32.61	33.39	31.75	32.21	860,841	-0.37(-1.13%)
Dec 19, 2018	33.04	33.41	32.35	32.57	838,022	-0.40(-1.22%)
Dec 18, 2018	33.44	33.82	32.73	32.98	951,505	-0.21(-0.65%)
Dec 17, 2018	33.63	33.96	32.96	33.19	811,487	-0.72(-2.14%)
Dec 14, 2018	35.06	35.10	33.85	33.92	851,519	-1.39(-3.93%)
Dec 13, 2018	35.62	35.93	35.03	35.30	617,773	-0.26(-0.73%)
Dec 12, 2018	35.15	35.75	34.73	35.56	665,602	+0.71(+2.03%)
Dec 11, 2018	34.87	35.45	34.65	34.85	989,942	+0.34(+0.98%)
Dec 10, 2018	34.18	34.60	33.58	34.51	896,828	+0.24(+0.70%)
Dec 07, 2018	34.60	35.29	33.94	34.27	688,841	-0.31(-0.91%)
Dec 06, 2018	34.57	35.01	33.70	34.59	1,298,695	-0.33(-0.95%)
Dec 04, 2018	35.93	36.18	34.85	34.92	1,227,637	-1.00(-2.79%)

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.