Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	28.29	28.99	27.91	28.58	1,962,916	+0.32(+1.13%)
Feb 27, 2019	27.16	28.27	26.56	28.26	2,931,279	+1.32(+4.90%)
Feb 26, 2019	28.49	29.79	25.91	26.94	8,473,552	+2.72(+11.23%)
Feb 25, 2019	24.39	24.91	24.21	24.22	1,307,224	+0.06(+0.25%)
Feb 22, 2019	24.05	24.42	23.96	24.16	792,100	+0.15(+0.62%)
Feb 21, 2019	24.09	24.28	23.81	24.01	1,294,908	+0.11(+0.46%)
Feb 20, 2019	24.17	24.27	23.83	23.90	763,631	-0.38(-1.57%)
Feb 19, 2019	24.28	24.63	23.88	24.28	1,056,361	-0.19(-0.78%)
Feb 15, 2019	24.04	24.50	23.77	24.47	775,700	+0.63(+2.64%)
Feb 14, 2019	23.34	23.90	22.97	23.84	888,636	+0.28(+1.19%)
Feb 13, 2019	23.55	23.77	23.22	23.56	537,719	+0.15(+0.64%)
Feb 12, 2019	23.18	23.49	22.97	23.41	576,479	+0.49(+2.14%)
Feb 11, 2019	22.75	23.03	22.50	22.92	801,354	+0.18(+0.79%)
Feb 08, 2019	22.97	23.11	22.05	22.74	1,594,600	-0.31(-1.34%)
Feb 07, 2019	22.85	23.25	22.57	23.05	951,694	+0.07(+0.30%)
Feb 06, 2019	22.68	23.05	22.11	22.98	1,364,455	+0.16(+0.70%)
Feb 05, 2019	22.37	23.11	22.36	22.82	1,362,242	+0.50(+2.24%)
Feb 04, 2019	22.08	22.36	21.91	22.32	501,732	+0.22(+1.00%)
Feb 01, 2019	21.88	22.36	21.77	22.10	771,800	+0.11(+0.50%)
Jan 31, 2019	21.96	22.41	21.88	21.99	1,037,903	-0.04(-0.18%)
Jan 30, 2019	21.90	22.09	21.52	22.03	797,752	+0.40(+1.85%)
Jan 29, 2019	21.31	21.77	21.08	21.63	1,207,108	+0.65(+3.10%)
Jan 28, 2019	21.84	21.88	20.95	20.98	919,813	-1.07(-4.85%)
Jan 25, 2019	21.85	22.45	21.85	22.05	1,298,400	+0.35(+1.61%)
Jan 24, 2019	20.78	21.80	20.78	21.70	1,261,891	+0.90(+4.33%)
Jan 23, 2019	20.69	21.29	20.39	20.80	1,165,242	+0.26(+1.27%)
Jan 22, 2019	21.80	21.84	19.87	20.54	2,215,123	-1.45(-6.59%)
Jan 18, 2019	22.60	22.64	21.95	21.99	943,000	-0.36(-1.61%)
Jan 17, 2019	22.34	22.49	22.13	22.35	816,750	-0.04(-0.18%)
Jan 16, 2019	21.99	22.71	21.87	22.39	1,433,901	+0.41(+1.87%)
Jan 15, 2019	21.09	22.05	21.00	21.98	1,408,545	+0.98(+4.67%)
Jan 14, 2019	21.44	21.69	20.91	21.00	1,475,664	-0.69(-3.18%)
Jan 11, 2019	21.39	21.74	21.18	21.69	941,700	+0.17(+0.79%)
Jan 10, 2019	20.88	21.53	20.63	21.52	1,198,783	+0.52(+2.48%)
Jan 09, 2019	20.55	21.52	20.41	21.00	1,863,645	+0.69(+3.40%)
Jan 08, 2019	19.13	20.46	19.10	20.31	2,943,678	+1.49(+7.92%)
Jan 07, 2019	18.14	18.87	18.02	18.82	2,292,906	+0.76(+4.21%)
Jan 04, 2019	17.88	18.64	17.88	18.06	2,332,500	+0.45(+2.56%)
Jan 03, 2019	17.47	18.15	17.15	17.61	1,997,079	-0.16(-0.90%)
Jan 02, 2019	16.87	17.79	16.77	17.77	2,242,020	+0.63(+3.68%)
Dec 31, 2018	17.44	17.58	16.87	17.14	1,164,800	-0.16(-0.92%)
Dec 28, 2018	17.65	18.02	17.25	17.30	1,574,300	-0.31(-1.76%)
Dec 27, 2018	17.77	17.85	16.61	17.61	1,246,115	-0.42(-2.33%)
Dec 26, 2018	16.89	18.08	16.70	18.03	1,034,975	+1.18(+7.00%)
Dec 24, 2018	17.37	17.64	16.83	16.85	591,200	-0.69(-3.93%)
Dec 21, 2018	18.27	18.59	17.43	17.54	2,766,800	-0.85(-4.62%)
Dec 20, 2018	19.09	19.21	18.28	18.39	1,550,066	-0.87(-4.52%)
Dec 19, 2018	19.91	20.17	19.15	19.26	1,372,066	-0.72(-3.60%)
Dec 18, 2018	20.13	20.43	19.57	19.98	1,831,861	+0.18(+0.91%)
Dec 17, 2018	19.66	20.77	19.55	19.80	2,803,210	-1.44(-6.78%)
Dec 14, 2018	22.93	23.22	21.09	21.24	1,829,100	-2.20(-9.39%)
Dec 13, 2018	23.49	23.97	22.97	23.44	1,608,299	+0.17(+0.73%)
Dec 12, 2018	23.76	24.27	23.25	23.27	845,557	-0.06(-0.26%)
Dec 11, 2018	23.73	23.89	23.08	23.33	775,647	-0.07(-0.30%)
Dec 10, 2018	23.36	23.54	22.48	23.40	908,853	+0.08(+0.34%)
Dec 07, 2018	23.92	24.08	22.98	23.32	1,033,600	-0.69(-2.87%)
Dec 06, 2018	24.36	24.51	23.29	24.01	1,375,743	-0.80(-3.22%)
Dec 04, 2018	26.72	26.93	24.77	24.81	1,649,500	-2.11(-7.84%)

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.