Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	34.11	34.26	34.00	34.05	6,543,250	-0.35(-1.01%)
Feb 27, 2019	34.45	34.51	34.06	34.40	9,398,926	-0.13(-0.38%)
Feb 26, 2019	34.36	34.59	34.34	34.53	6,408,213	+0.02(+0.05%)
Feb 25, 2019	34.76	34.81	34.41	34.51	5,851,014	+0.17(+0.48%)
Feb 22, 2019	34.11	34.36	34.07	34.34	5,869,829	+0.36(+1.05%)
Feb 21, 2019	34.07	34.16	33.83	33.99	5,284,202	-0.02(-0.05%)
Feb 20, 2019	33.94	34.45	33.91	34.00	8,233,222	+0.47(+1.40%)
Feb 19, 2019	33.32	33.71	33.22	33.53	9,296,591	+0.32(+0.97%)
Feb 15, 2019	33.05	33.38	33.02	33.21	7,176,861	+0.03(+0.08%)
Feb 14, 2019	33.06	33.32	32.92	33.18	8,925,796	-0.06(-0.18%)
Feb 13, 2019	33.45	33.55	33.18	33.25	8,206,856	-0.44(-1.32%)
Feb 12, 2019	33.69	33.79	33.52	33.69	10,128,699	+0.31(+0.91%)
Feb 11, 2019	33.06	33.38	32.98	33.38	10,162,484	+0.44(+1.32%)
Feb 08, 2019	32.88	33.06	32.70	32.95	8,197,162	-0.29(-0.87%)
Feb 07, 2019	33.45	33.53	32.98	33.24	9,079,298	-0.54(-1.60%)
Feb 06, 2019	33.50	33.85	33.40	33.78	10,087,410	+0.43(+1.28%)
Feb 05, 2019	33.06	33.37	33.03	33.35	8,386,317	+0.27(+0.82%)
Feb 04, 2019	32.70	33.14	32.59	33.08	8,353,906	+0.32(+0.98%)
Feb 01, 2019	32.91	33.02	32.64	32.76	7,384,339	-0.04(-0.13%)
Jan 31, 2019	32.53	33.22	32.53	32.80	8,754,907	+0.21(+0.64%)
Jan 30, 2019	32.09	32.65	31.64	32.59	10,644,083	+0.92(+2.89%)
Jan 29, 2019	32.51	32.51	31.65	31.68	11,584,959	-0.97(-2.96%)
Jan 28, 2019	32.19	32.84	32.17	32.64	16,152,707	-0.61(-1.84%)
Jan 25, 2019	33.13	33.36	33.03	33.25	19,226,646	+0.44(+1.33%)
Jan 24, 2019	32.16	32.82	32.07	32.82	16,164,743	+1.00(+3.15%)
Jan 23, 2019	31.85	32.03	31.60	31.82	15,963,512	+0.10(+0.33%)
Jan 22, 2019	31.82	32.05	31.48	31.71	15,347,733	-0.41(-1.28%)
Jan 18, 2019	31.60	32.27	31.53	32.12	14,802,053	+0.48(+1.52%)
Jan 17, 2019	30.45	31.87	30.37	31.64	25,136,990	+0.57(+1.82%)
Jan 16, 2019	31.30	31.41	31.07	31.07	10,008,842	-0.35(-1.11%)
Jan 15, 2019	31.42	31.59	31.21	31.42	11,658,729	+0.24(+0.78%)
Jan 14, 2019	31.50	31.55	31.14	31.18	7,049,157	-0.74(-2.32%)
Jan 11, 2019	31.78	32.06	31.59	31.92	8,295,568	+0.17(+0.52%)
Jan 10, 2019	30.92	31.81	30.87	31.75	9,054,504	+0.71(+2.27%)
Jan 09, 2019	30.80	31.35	30.80	31.05	13,499,631	+0.58(+1.92%)
Jan 08, 2019	30.61	30.67	30.20	30.46	13,146,696	-0.25(-0.82%)
Jan 07, 2019	30.53	30.93	30.49	30.72	7,857,291	+0.23(+0.74%)
Jan 04, 2019	30.05	30.55	29.83	30.49	16,261,281	+0.53(+1.78%)
Jan 03, 2019	30.81	30.97	29.88	29.96	18,347,742	-1.88(-5.91%)
Jan 02, 2019	31.56	32.04	31.39	31.84	6,045,536	-0.34(-1.06%)
Dec 31, 2018	32.64	32.77	32.06	32.18	5,276,526	-0.20(-0.62%)
Dec 28, 2018	32.37	32.85	32.28	32.38	8,451,549	+0.31(+0.98%)
Dec 27, 2018	31.56	32.09	31.35	32.07	9,965,192	+0.02(+0.05%)
Dec 26, 2018	30.80	32.06	30.80	32.05	11,491,032	+1.28(+4.17%)
Dec 24, 2018	31.00	31.29	30.75	30.77	7,212,415	-0.37(-1.18%)
Dec 21, 2018	31.95	32.20	31.08	31.14	19,476,102	-0.15(-0.47%)
Dec 20, 2018	31.75	32.04	30.99	31.28	14,378,824	-0.31(-0.97%)
Dec 19, 2018	31.93	32.50	31.48	31.59	13,518,036	-0.46(-1.44%)
Dec 18, 2018	31.92	32.26	31.92	32.05	8,142,474	+0.47(+1.49%)
Dec 17, 2018	31.94	32.21	31.49	31.58	12,310,020	-0.27(-0.85%)
Dec 14, 2018	32.09	32.36	31.85	31.85	6,846,777	-0.70(-2.14%)
Dec 13, 2018	32.69	32.84	32.43	32.55	6,681,899	-0.04(-0.13%)
Dec 12, 2018	32.79	32.87	32.50	32.59	9,637,536	+0.59(+1.85%)
Dec 11, 2018	32.47	32.57	31.65	32.00	9,904,631	+0.24(+0.74%)
Dec 10, 2018	31.66	32.11	31.46	31.76	14,266,721	-0.08(-0.25%)
Dec 07, 2018	31.96	32.20	31.51	31.84	12,389,848	-0.30(-0.92%)
Dec 06, 2018	31.13	32.14	31.05	32.14	13,849,914	-0.51(-1.55%)
Dec 04, 2018	33.59	33.81	32.64	32.64	15,278,484	-1.12(-3.33%)

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.