Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.72	24.87	23.98	24.27	2,370,490	-0.39(-1.57%)
Feb 27, 2019	24.63	25.07	24.43	24.66	2,833,578	+0.13(+0.55%)
Feb 26, 2019	24.87	25.15	24.50	24.52	1,503,266	-0.34(-1.39%)
Feb 25, 2019	24.64	25.04	24.44	24.87	1,268,753	+0.03(+0.10%)
Feb 22, 2019	25.14	25.26	24.55	24.84	1,565,160	+0.03(+0.14%)
Feb 21, 2019	24.98	25.30	24.70	24.81	1,998,042	-0.33(-1.30%)
Feb 20, 2019	24.57	25.32	24.57	25.13	2,222,149	+0.46(+1.87%)
Feb 19, 2019	24.45	24.88	24.39	24.67	1,915,527	+0.13(+0.51%)
Feb 15, 2019	24.35	24.76	24.15	24.55	2,666,632	+0.55(+2.31%)
Feb 14, 2019	23.51	24.18	23.37	23.99	2,499,418	+0.48(+2.05%)
Feb 13, 2019	22.84	23.76	22.84	23.51	2,947,451	+0.74(+3.25%)
Feb 12, 2019	22.67	23.03	22.44	22.77	2,288,622	+0.53(+2.40%)
Feb 11, 2019	21.53	22.39	21.53	22.24	2,073,889	+0.47(+2.14%)
Feb 08, 2019	21.97	22.12	21.40	21.77	2,144,982	-0.22(-1.02%)
Feb 07, 2019	23.15	23.19	21.95	21.99	2,687,867	-1.27(-5.47%)
Feb 06, 2019	23.17	23.48	22.99	23.27	2,900,717	+0.07(+0.29%)
Feb 05, 2019	23.24	23.73	23.16	23.20	3,141,642	-0.07(-0.32%)
Feb 04, 2019	22.74	23.39	22.66	23.28	3,907,065	-0.02(-0.07%)
Feb 01, 2019	22.86	23.73	22.71	23.29	2,976,332	+0.52(+2.30%)
Jan 31, 2019	23.31	23.43	22.14	22.77	4,129,583	-0.42(-1.80%)
Jan 30, 2019	23.14	23.23	22.79	23.19	2,747,041	+0.28(+1.24%)
Jan 29, 2019	22.64	23.20	22.48	22.90	2,284,425	+0.52(+2.31%)
Jan 28, 2019	22.47	22.53	21.99	22.39	2,082,670	-0.47(-2.08%)
Jan 25, 2019	22.61	23.22	22.46	22.86	1,727,565	+0.37(+1.67%)
Jan 24, 2019	22.33	22.73	22.11	22.49	1,486,244	+0.16(+0.71%)
Jan 23, 2019	22.81	22.95	22.12	22.33	1,345,355	-0.37(-1.65%)
Jan 22, 2019	23.04	23.24	22.53	22.70	1,938,631	-0.72(-3.06%)
Jan 18, 2019	23.48	23.64	23.21	23.42	1,719,998	+0.21(+0.90%)
Jan 17, 2019	22.81	23.41	22.79	23.21	1,680,026	+0.16(+0.69%)
Jan 16, 2019	22.37	23.33	22.37	23.05	2,891,308	+0.60(+2.67%)
Jan 15, 2019	22.39	22.64	22.26	22.45	2,476,036	+0.26(+1.16%)
Jan 14, 2019	21.99	22.36	21.67	22.19	2,431,736	-0.11(-0.49%)
Jan 11, 2019	22.90	22.90	22.23	22.30	2,100,898	-0.66(-2.86%)
Jan 10, 2019	22.60	22.99	22.44	22.96	1,798,654	+0.00(+0.00%)
Jan 09, 2019	22.42	22.98	22.24	22.96	2,259,443	+0.84(+3.80%)
Jan 08, 2019	22.05	22.24	21.57	22.12	2,041,124	+0.43(+2.00%)
Jan 07, 2019	21.36	21.88	20.98	21.69	2,478,413	+0.37(+1.72%)
Jan 04, 2019	20.99	21.58	20.78	21.32	3,664,620	+0.83(+4.06%)
Jan 03, 2019	20.09	20.85	19.70	20.49	2,439,459	+0.45(+2.24%)
Jan 02, 2019	18.97	20.19	18.71	20.04	2,787,270	+0.57(+2.91%)
Dec 31, 2018	19.41	19.52	19.04	19.47	2,025,222	+0.22(+1.12%)
Dec 28, 2018	19.80	19.92	19.23	19.26	2,216,814	-0.42(-2.16%)
Dec 27, 2018	19.28	19.69	18.96	19.68	2,175,750	-0.15(-0.76%)
Dec 26, 2018	18.62	19.83	17.91	19.83	3,243,895	+1.38(+7.49%)
Dec 24, 2018	19.26	19.48	18.43	18.45	1,206,965	-1.04(-5.34%)
Dec 21, 2018	20.33	20.64	19.22	19.49	7,557,348	-0.96(-4.68%)
Dec 20, 2018	21.00	21.32	20.11	20.45	3,275,401	-0.89(-4.17%)
Dec 19, 2018	21.93	22.31	21.20	21.34	2,756,796	-0.49(-2.25%)
Dec 18, 2018	22.48	22.71	21.83	21.83	3,235,071	-0.63(-2.82%)
Dec 17, 2018	22.86	23.14	22.34	22.46	1,901,368	-0.46(-2.00%)
Dec 14, 2018	23.47	23.78	22.84	22.92	1,647,085	-0.87(-3.64%)
Dec 13, 2018	23.44	24.12	23.22	23.78	2,681,480	+0.28(+1.20%)
Dec 12, 2018	23.72	24.17	23.43	23.50	2,117,354	+0.14(+0.61%)
Dec 11, 2018	24.16	24.48	23.17	23.36	3,335,544	-0.51(-2.13%)
Dec 10, 2018	24.70	24.88	23.73	23.87	3,660,729	-1.10(-4.40%)
Dec 07, 2018	25.79	26.14	24.79	24.97	2,639,756	-0.19(-0.76%)
Dec 06, 2018	25.33	25.35	24.37	25.16	2,822,531	-0.63(-2.45%)
Dec 04, 2018	27.07	27.19	25.69	25.79	2,638,675	-0.85(-3.19%)

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.