Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.61	33.24	32.55	32.91	44,523,624	+0.32(+0.98%)
Feb 27, 2019	32.63	32.82	32.50	32.60	20,586,984	-0.07(-0.21%)
Feb 26, 2019	32.62	32.82	32.50	32.66	20,608,324	-0.05(-0.14%)
Feb 25, 2019	32.68	32.93	32.60	32.71	30,469,946	+0.09(+0.28%)
Feb 22, 2019	32.12	32.74	32.06	32.62	30,964,080	+0.62(+1.95%)
Feb 21, 2019	31.90	32.13	31.78	32.00	23,201,256	-0.05(-0.14%)
Feb 20, 2019	32.29	32.31	31.84	32.04	33,244,812	-0.30(-0.94%)
Feb 19, 2019	32.07	32.54	32.03	32.34	30,531,168	+0.15(+0.47%)
Feb 15, 2019	32.18	32.28	31.95	32.19	23,953,106	+0.33(+1.02%)
Feb 14, 2019	31.66	31.98	31.60	31.87	24,822,956	+0.20(+0.65%)
Feb 13, 2019	31.83	31.93	31.43	31.66	30,261,730	-0.13(-0.41%)
Feb 12, 2019	31.67	31.90	31.43	31.79	37,485,660	+0.14(+0.46%)
Feb 11, 2019	32.10	32.12	31.52	31.65	30,007,332	-0.42(-1.30%)
Feb 08, 2019	31.53	32.07	31.50	32.06	34,364,204	+0.40(+1.27%)
Feb 07, 2019	31.97	32.00	31.29	31.66	30,299,666	-0.48(-1.49%)
Feb 06, 2019	31.83	32.17	31.73	32.14	20,554,350	+0.17(+0.52%)
Feb 05, 2019	32.22	32.44	31.93	31.97	26,398,578	-0.25(-0.78%)
Feb 04, 2019	32.53	32.53	31.86	32.22	24,186,430	-0.33(-1.03%)
Feb 01, 2019	32.55	32.74	32.31	32.56	34,038,360	+0.33(+1.01%)
Jan 31, 2019	31.42	32.36	31.40	32.23	51,140,744	+0.92(+2.94%)
Jan 30, 2019	30.70	31.44	30.67	31.31	45,438,800	+0.61(+1.99%)
Jan 29, 2019	29.74	30.76	29.72	30.70	64,726,888	+0.93(+3.14%)
Jan 28, 2019	30.50	30.52	29.73	29.77	49,538,752	-0.84(-2.73%)
Jan 25, 2019	30.95	31.06	30.50	30.60	45,190,496	-0.23(-0.76%)
Jan 24, 2019	31.46	31.47	30.59	30.84	43,332,456	-0.91(-2.87%)
Jan 23, 2019	31.62	31.78	31.29	31.75	30,821,434	-0.08(-0.26%)
Jan 22, 2019	31.94	32.15	31.57	31.83	37,097,516	-0.20(-0.61%)
Jan 18, 2019	32.27	32.29	31.82	32.03	48,656,496	+0.05(+0.14%)
Jan 17, 2019	31.59	32.12	31.50	31.98	30,320,258	+0.27(+0.85%)
Jan 16, 2019	32.07	32.22	31.65	31.71	37,814,520	-0.47(-1.45%)
Jan 15, 2019	32.08	32.56	31.95	32.18	32,501,812	+0.27(+0.85%)
Jan 14, 2019	32.04	32.10	31.76	31.91	21,815,256	-0.38(-1.19%)
Jan 11, 2019	31.88	32.29	31.74	32.29	26,539,712	+0.43(+1.35%)
Jan 10, 2019	32.55	32.55	31.65	31.86	49,981,816	-0.78(-2.38%)
Jan 09, 2019	32.73	32.88	32.53	32.64	24,200,746	-0.07(-0.21%)
Jan 08, 2019	32.80	32.91	32.49	32.70	24,460,528	+0.15(+0.46%)
Jan 07, 2019	32.43	32.85	32.27	32.55	26,411,420	+0.17(+0.53%)
Jan 04, 2019	31.96	32.64	31.82	32.38	34,201,292	+0.72(+2.28%)
Jan 03, 2019	32.56	32.64	31.59	31.66	36,155,228	-0.91(-2.80%)
Jan 02, 2019	32.47	32.76	32.10	32.57	33,169,472	-0.30(-0.92%)
Dec 31, 2018	32.54	32.93	32.46	32.87	25,871,346	+0.52(+1.61%)
Dec 28, 2018	32.40	32.78	32.24	32.35	32,104,166	+0.08(+0.26%)
Dec 27, 2018	31.48	32.27	31.07	32.27	36,067,828	+0.50(+1.56%)
Dec 26, 2018	30.62	31.78	30.44	31.77	31,958,050	+1.23(+4.04%)
Dec 24, 2018	31.48	31.60	30.51	30.54	24,919,060	-1.04(-3.29%)
Dec 21, 2018	31.36	32.28	31.21	31.57	78,025,176	-0.02(-0.05%)
Dec 20, 2018	31.41	31.94	31.27	31.59	43,399,404	-0.02(-0.05%)
Dec 19, 2018	32.25	32.37	31.30	31.60	46,539,272	-0.32(-1.01%)
Dec 18, 2018	32.73	32.76	31.66	31.93	37,710,784	-0.53(-1.65%)
Dec 17, 2018	32.76	33.11	32.37	32.46	48,698,760	-0.52(-1.58%)
Dec 14, 2018	33.19	33.22	32.70	32.98	41,609,232	-0.58(-1.73%)
Dec 13, 2018	33.48	33.81	33.29	33.56	26,662,896	+0.31(+0.93%)
Dec 12, 2018	33.40	33.77	33.25	33.25	25,426,668	+0.11(+0.34%)
Dec 11, 2018	33.19	33.52	32.81	33.14	30,115,740	-0.29(-0.88%)
Dec 10, 2018	33.24	33.55	32.43	33.43	32,994,034	+0.36(+1.09%)
Dec 07, 2018	33.75	33.84	32.89	33.07	35,232,592	-0.80(-2.36%)
Dec 06, 2018	33.57	33.88	32.85	33.87	40,382,488	-0.12(-0.35%)
Dec 04, 2018	34.81	34.99	33.97	33.99	36,164,828	-0.64(-1.85%)

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.