Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.88	22.88	21.55	21.60	13,990,487	-1.28(-5.60%)
Feb 27, 2019	23.15	23.56	22.82	22.88	8,223,470	-0.15(-0.67%)
Feb 26, 2019	22.89	23.36	22.75	23.04	5,890,945	-0.04(-0.17%)
Feb 25, 2019	23.37	23.46	22.91	23.08	7,375,287	-0.15(-0.66%)
Feb 22, 2019	23.38	23.59	22.99	23.23	8,758,952	-0.02(-0.08%)
Feb 21, 2019	23.54	23.85	23.02	23.25	11,601,607	+0.12(+0.50%)
Feb 20, 2019	22.55	23.32	22.46	23.13	11,274,828	+0.94(+4.21%)
Feb 19, 2019	22.18	22.71	21.94	22.20	9,003,213	+0.11(+0.48%)
Feb 15, 2019	21.98	22.48	21.91	22.09	8,401,963	+0.26(+1.19%)
Feb 14, 2019	21.71	22.01	21.50	21.83	7,318,429	-0.10(-0.44%)
Feb 13, 2019	22.17	22.29	21.55	21.93	10,422,701	-0.06(-0.26%)
Feb 12, 2019	21.93	22.28	21.79	21.99	8,012,950	+0.28(+1.29%)
Feb 11, 2019	21.16	21.89	21.06	21.71	10,401,389	+0.60(+2.82%)
Feb 08, 2019	21.55	21.77	20.69	21.11	11,006,922	-0.60(-2.75%)
Feb 07, 2019	22.09	22.39	21.55	21.71	9,799,162	-0.58(-2.59%)
Feb 06, 2019	22.11	22.59	22.00	22.28	10,648,855	+0.08(+0.35%)
Feb 05, 2019	21.88	22.34	21.65	22.21	11,397,360	+0.40(+1.85%)
Feb 04, 2019	21.04	22.00	20.91	21.80	14,050,530	+0.61(+2.86%)
Feb 01, 2019	21.47	21.74	20.78	21.20	13,577,734	-0.48(-2.22%)
Jan 31, 2019	19.73	21.99	19.19	21.68	34,172,584	+0.31(+1.44%)
Jan 30, 2019	20.73	21.94	20.72	21.37	16,952,692	+0.88(+4.27%)
Jan 29, 2019	21.17	21.40	20.27	20.50	13,658,666	-0.38(-1.84%)
Jan 28, 2019	20.86	20.95	20.18	20.88	13,603,619	+0.07(+0.32%)
Jan 25, 2019	20.35	20.89	20.18	20.81	13,140,098	+0.89(+4.49%)
Jan 24, 2019	19.69	20.12	19.58	19.92	8,296,370	+0.08(+0.39%)
Jan 23, 2019	20.20	20.25	19.53	19.84	6,218,777	-0.23(-1.15%)
Jan 22, 2019	20.31	20.34	19.60	20.07	10,698,041	-0.61(-2.93%)
Jan 18, 2019	20.44	20.91	20.17	20.68	8,493,921	+0.27(+1.32%)
Jan 17, 2019	19.81	20.71	19.74	20.41	11,238,837	+0.57(+2.86%)
Jan 16, 2019	19.52	20.17	19.51	19.84	8,332,271	+0.42(+2.18%)
Jan 15, 2019	20.06	20.29	19.17	19.42	9,548,032	-0.61(-3.03%)
Jan 14, 2019	19.99	20.44	19.72	20.02	6,863,345	-0.21(-1.05%)
Jan 11, 2019	20.04	20.27	19.73	20.24	8,343,259	+0.05(+0.24%)
Jan 10, 2019	19.80	20.34	19.64	20.19	7,576,947	+0.14(+0.72%)
Jan 09, 2019	20.14	20.20	19.38	20.04	10,069,629	+0.13(+0.68%)
Jan 08, 2019	19.78	20.39	19.58	19.91	8,610,070	+0.24(+1.22%)
Jan 07, 2019	20.13	20.20	19.39	19.67	12,806,520	+0.11(+0.54%)
Jan 04, 2019	18.12	19.75	18.06	19.56	11,164,654	+1.79(+10.07%)
Jan 03, 2019	17.68	18.20	17.57	17.77	8,600,601	-0.03(-0.16%)
Jan 02, 2019	17.11	18.10	16.97	17.80	8,111,789	+0.26(+1.48%)
Dec 31, 2018	17.70	17.94	17.18	17.54	5,663,272	-0.01(-0.05%)
Dec 28, 2018	17.63	17.88	17.28	17.55	7,642,043	-0.11(-0.60%)
Dec 27, 2018	17.22	17.66	16.91	17.66	10,085,494	-0.04(-0.22%)
Dec 26, 2018	16.78	17.72	16.43	17.70	8,556,338	+1.09(+6.54%)
Dec 24, 2018	17.26	17.37	16.59	16.61	5,591,633	-0.88(-5.06%)
Dec 21, 2018	17.85	18.06	17.42	17.49	9,302,960	-0.28(-1.57%)
Dec 20, 2018	18.19	18.58	17.58	17.77	9,297,154	-0.33(-1.81%)
Dec 19, 2018	19.02	19.59	17.91	18.10	11,825,696	-1.19(-6.18%)
Dec 18, 2018	19.24	19.60	19.07	19.29	9,564,401	+0.22(+1.16%)
Dec 17, 2018	19.24	20.08	18.85	19.07	10,186,059	-0.18(-0.95%)
Dec 14, 2018	19.24	20.00	19.08	19.25	8,543,933	-0.18(-0.94%)
Dec 13, 2018	19.92	20.01	19.39	19.44	6,498,164	-0.47(-2.37%)
Dec 12, 2018	20.00	20.38	19.88	19.91	6,696,380	+0.17(+0.88%)
Dec 11, 2018	20.43	20.49	19.67	19.74	6,980,423	-0.29(-1.44%)
Dec 10, 2018	20.44	20.71	19.52	20.02	7,416,176	-0.47(-2.30%)
Dec 07, 2018	21.42	21.61	20.36	20.50	7,475,889	-0.67(-3.18%)
Dec 06, 2018	21.04	21.52	20.65	21.17	9,835,811	-0.54(-2.48%)
Dec 04, 2018	22.69	22.99	21.67	21.71	12,127,474	-1.14(-5.01%)

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.