Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	23.26	23.26	22.03	22.27	5,634,900	-0.97(-4.16%)
Feb 27, 2019	22.77	23.38	22.61	23.24	3,005,641	+0.04(+0.17%)
Feb 26, 2019	23.26	23.34	22.40	23.20	5,076,680	-0.53(-2.24%)
Feb 25, 2019	23.77	23.89	23.01	23.73	7,703,584	+1.48(+6.64%)
Feb 22, 2019	21.55	22.29	21.42	22.25	4,289,113	+1.03(+4.84%)
Feb 21, 2019	21.56	21.80	21.01	21.22	4,078,821	-0.14(-0.66%)
Feb 20, 2019	21.67	22.16	21.23	21.36	4,831,109	-0.36(-1.67%)
Feb 19, 2019	20.41	21.77	20.31	21.73	5,022,039	+1.56(+7.72%)
Feb 15, 2019	20.96	20.96	20.13	20.17	3,942,809	-0.80(-3.81%)
Feb 14, 2019	21.03	21.03	20.43	20.97	3,285,750	-0.07(-0.32%)
Feb 13, 2019	20.93	21.92	20.88	21.03	4,994,812	+0.42(+2.05%)
Feb 12, 2019	20.11	20.67	19.92	20.61	2,777,110	+0.69(+3.47%)
Feb 11, 2019	19.83	20.18	19.75	19.92	3,819,098	+0.31(+1.58%)
Feb 08, 2019	19.13	19.85	18.93	19.61	3,356,250	+0.35(+1.81%)
Feb 07, 2019	20.03	20.07	19.09	19.26	4,934,460	-0.97(-4.78%)
Feb 06, 2019	20.60	20.78	20.08	20.23	2,434,863	-0.32(-1.57%)
Feb 05, 2019	20.09	20.71	19.97	20.55	2,674,236	+0.56(+2.82%)
Feb 04, 2019	20.23	20.34	19.89	19.99	2,661,954	-0.38(-1.85%)
Feb 01, 2019	20.54	21.03	20.13	20.36	4,049,605	-0.07(-0.33%)
Jan 31, 2019	20.22	20.75	20.11	20.43	4,546,621	+0.46(+2.29%)
Jan 30, 2019	19.81	20.12	19.52	19.97	3,890,884	+0.52(+2.69%)
Jan 29, 2019	20.13	20.13	19.13	19.45	4,578,106	-0.72(-3.56%)
Jan 28, 2019	20.48	20.53	19.79	20.17	4,281,735	-0.68(-3.25%)
Jan 25, 2019	20.11	21.07	20.02	20.85	5,713,952	+1.02(+5.15%)
Jan 24, 2019	19.03	19.87	19.00	19.83	4,046,646	+0.77(+4.02%)
Jan 23, 2019	19.68	19.75	18.93	19.06	6,484,627	-0.39(-2.00%)
Jan 22, 2019	19.97	20.18	19.14	19.45	9,829,783	-0.87(-4.26%)
Jan 18, 2019	19.48	20.50	19.44	20.32	12,161,922	+1.07(+5.55%)
Jan 17, 2019	18.61	19.56	18.47	19.25	7,358,731	+0.61(+3.28%)
Jan 16, 2019	18.17	18.86	18.17	18.64	3,760,191	+0.55(+3.04%)
Jan 15, 2019	17.99	18.25	17.93	18.09	4,274,236	+0.25(+1.39%)
Jan 14, 2019	17.84	17.89	17.59	17.84	4,697,635	-0.28(-1.52%)
Jan 11, 2019	17.95	18.17	17.50	18.11	4,504,939	-0.01(-0.07%)
Jan 10, 2019	18.05	18.26	17.80	18.13	3,604,811	-0.10(-0.55%)
Jan 09, 2019	17.96	18.40	17.66	18.23	5,602,877	+0.37(+2.07%)
Jan 08, 2019	17.76	17.99	17.55	17.86	6,058,830	+0.26(+1.45%)
Jan 07, 2019	17.21	17.60	17.03	17.60	5,488,881	+0.54(+3.19%)
Jan 04, 2019	16.62	17.15	16.34	17.06	4,174,572	+0.93(+5.74%)
Jan 03, 2019	16.45	16.63	16.10	16.13	3,410,098	-0.54(-3.22%)
Jan 02, 2019	15.48	16.93	15.34	16.67	4,511,620	+0.73(+4.55%)
Dec 31, 2018	16.49	16.84	15.84	15.95	2,947,387	-0.44(-2.70%)
Dec 28, 2018	16.44	16.60	16.05	16.39	3,452,918	+0.03(+0.16%)
Dec 27, 2018	15.86	16.45	15.75	16.36	3,741,507	+0.10(+0.62%)
Dec 26, 2018	16.00	16.29	15.38	16.26	4,219,400	+0.36(+2.28%)
Dec 24, 2018	15.53	16.21	15.50	15.90	2,550,440	+0.20(+1.28%)
Dec 21, 2018	15.79	16.18	15.64	15.70	5,396,544	+0.03(+0.17%)
Dec 20, 2018	15.50	15.87	15.37	15.67	5,707,603	-0.08(-0.51%)
Dec 19, 2018	16.56	16.82	15.46	15.75	6,279,215	-0.69(-4.21%)
Dec 18, 2018	16.46	16.73	16.30	16.44	4,969,448	+0.13(+0.82%)
Dec 17, 2018	16.86	16.96	16.25	16.31	5,451,730	-0.62(-3.69%)
Dec 14, 2018	16.74	17.36	16.43	16.93	4,112,610	-0.16(-0.94%)
Dec 13, 2018	17.46	17.57	17.01	17.09	4,850,961	-0.08(-0.47%)
Dec 12, 2018	16.82	17.70	16.79	17.17	7,435,313	+0.67(+4.07%)
Dec 11, 2018	16.69	16.84	16.35	16.50	5,649,480	+0.21(+1.32%)
Dec 10, 2018	16.27	16.87	16.15	16.29	7,429,386	-0.21(-1.26%)
Dec 07, 2018	17.96	18.21	16.31	16.50	15,650,886	-1.66(-9.17%)
Dec 06, 2018	18.26	18.66	17.46	18.16	20,115,696	-3.12(-14.64%)
Dec 04, 2018	21.69	21.87	21.10	21.28	9,925,613	-0.93(-4.20%)

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.