Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	23.91	23.95	23.83	23.83	44,323,396	-0.06(-0.26%)
Feb 27, 2019	23.76	23.94	23.74	23.90	47,333,160	+0.09(+0.38%)
Feb 26, 2019	23.71	23.98	23.69	23.81	39,677,308	-0.05(-0.23%)
Feb 25, 2019	23.89	24.10	23.85	23.86	37,645,052	+0.08(+0.34%)
Feb 22, 2019	23.82	23.89	23.69	23.78	29,311,546	-0.04(-0.15%)
Feb 21, 2019	23.90	23.98	23.74	23.82	51,872,200	-0.13(-0.53%)
Feb 20, 2019	23.78	23.95	23.73	23.94	30,605,944	+0.15(+0.64%)
Feb 19, 2019	23.64	23.86	23.57	23.79	26,550,004	+0.04(+0.15%)
Feb 15, 2019	23.45	23.75	23.26	23.75	52,162,416	+0.49(+2.13%)
Feb 14, 2019	23.37	23.44	23.12	23.26	52,988,396	-0.29(-1.22%)
Feb 13, 2019	23.59	23.75	23.54	23.55	47,809,832	+0.06(+0.27%)
Feb 12, 2019	23.31	23.57	23.30	23.48	41,894,260	+0.34(+1.48%)
Feb 11, 2019	23.14	23.19	23.03	23.14	59,090,620	+0.07(+0.31%)
Feb 08, 2019	23.06	23.17	22.77	23.07	61,097,432	-0.12(-0.50%)
Feb 07, 2019	23.35	23.41	23.00	23.19	89,424,520	-0.23(-1.00%)
Feb 06, 2019	23.38	23.54	23.34	23.42	57,345,216	-0.03(-0.12%)
Feb 05, 2019	23.56	23.57	23.36	23.45	43,499,468	-0.06(-0.27%)
Feb 04, 2019	23.42	23.52	23.30	23.51	33,757,136	+0.10(+0.42%)
Feb 01, 2019	23.35	23.52	23.32	23.41	47,755,712	+0.10(+0.42%)
Jan 31, 2019	23.15	23.35	23.12	23.31	71,216,952	-0.04(-0.15%)
Jan 30, 2019	23.29	23.49	23.12	23.35	69,062,600	+0.13(+0.58%)
Jan 29, 2019	23.29	23.38	23.21	23.21	32,758,500	-0.08(-0.35%)
Jan 28, 2019	23.14	23.32	23.11	23.30	74,419,336	-0.07(-0.31%)
Jan 25, 2019	23.34	23.52	23.28	23.37	70,253,424	+0.19(+0.81%)
Jan 24, 2019	23.04	23.24	22.97	23.18	28,368,270	+0.10(+0.41%)
Jan 23, 2019	23.19	23.21	22.86	23.08	49,037,320	-0.01(-0.06%)
Jan 22, 2019	23.17	23.29	22.98	23.10	88,618,840	-0.27(-1.15%)
Jan 18, 2019	23.13	23.39	22.95	23.37	64,979,624	+0.40(+1.72%)
Jan 17, 2019	22.76	23.05	22.62	22.97	62,042,256	+0.13(+0.55%)
Jan 16, 2019	22.63	22.98	22.57	22.85	81,175,744	+0.48(+2.13%)
Jan 15, 2019	22.08	22.41	22.02	22.37	65,771,752	+0.20(+0.89%)
Jan 14, 2019	21.80	22.24	21.78	22.17	56,229,432	+0.15(+0.69%)
Jan 11, 2019	21.86	22.06	21.73	22.02	50,027,104	+0.05(+0.25%)
Jan 10, 2019	21.83	22.04	21.76	21.97	54,109,348	+0.01(+0.04%)
Jan 09, 2019	21.90	22.04	21.75	21.96	67,906,912	+0.11(+0.49%)
Jan 08, 2019	22.03	22.06	21.60	21.85	100,248,752	+0.02(+0.08%)
Jan 07, 2019	21.76	22.03	21.62	21.83	53,592,772	+0.03(+0.12%)
Jan 04, 2019	21.46	21.85	21.41	21.80	71,920,640	+0.70(+3.32%)
Jan 03, 2019	21.43	21.48	21.05	21.10	73,135,016	-0.49(-2.25%)
Jan 02, 2019	21.09	21.63	21.03	21.59	70,026,944	+0.18(+0.84%)
Dec 31, 2018	21.32	21.50	21.14	21.41	62,793,576	+0.21(+0.97%)
Dec 28, 2018	21.31	21.48	21.11	21.20	84,950,032	-0.01(-0.04%)
Dec 27, 2018	20.61	21.21	20.41	21.21	109,032,184	+0.25(+1.20%)
Dec 26, 2018	20.10	20.97	19.82	20.96	120,249,272	+0.91(+4.53%)
Dec 24, 2018	20.21	20.45	20.02	20.05	79,836,456	-0.43(-2.11%)
Dec 21, 2018	20.88	21.27	20.44	20.48	131,853,112	-0.42(-2.00%)
Dec 20, 2018	20.88	21.21	20.78	20.90	119,750,560	-0.19(-0.89%)
Dec 19, 2018	21.31	21.78	20.92	21.09	144,776,016	-0.27(-1.25%)
Dec 18, 2018	21.56	21.79	21.21	21.36	101,672,120	-0.08(-0.38%)
Dec 17, 2018	21.53	21.86	21.34	21.44	113,272,992	-0.21(-0.99%)
Dec 14, 2018	21.65	21.95	21.61	21.65	74,808,024	-0.21(-0.98%)
Dec 13, 2018	22.02	22.13	21.78	21.86	75,272,984	-0.16(-0.73%)
Dec 12, 2018	22.20	22.35	21.92	22.03	97,110,168	+0.12(+0.57%)
Dec 11, 2018	22.39	22.53	21.82	21.90	103,344,800	-0.21(-0.97%)
Dec 10, 2018	22.34	22.40	21.70	22.12	113,212,480	-0.31(-1.39%)
Dec 07, 2018	22.81	23.13	22.32	22.43	97,113,728	-0.44(-1.91%)
Dec 06, 2018	22.67	22.87	22.27	22.87	150,752,496	-0.32(-1.39%)
Dec 04, 2018	24.12	24.12	23.07	23.19	124,183,864	-1.05(-4.35%)

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.