Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.24	20.24	19.58	19.81	16,642,298	-0.42(-2.09%)
Feb 27, 2019	19.65	20.44	19.57	20.23	18,564,668	+0.48(+2.43%)
Feb 26, 2019	19.57	20.45	19.34	19.75	35,447,696	+0.29(+1.48%)
Feb 25, 2019	19.38	19.89	19.37	19.46	16,893,340	+0.24(+1.25%)
Feb 22, 2019	19.42	19.47	19.14	19.22	16,918,318	-0.31(-1.60%)
Feb 21, 2019	20.08	20.23	19.44	19.54	9,922,464	-0.46(-2.28%)
Feb 20, 2019	20.13	20.28	19.88	19.99	7,780,695	-0.25(-1.22%)
Feb 19, 2019	19.92	20.33	19.72	20.24	11,836,040	+0.36(+1.81%)
Feb 15, 2019	20.25	20.25	19.85	19.88	9,434,527	-0.21(-1.03%)
Feb 14, 2019	19.99	20.35	19.63	20.09	9,457,765	-0.08(-0.40%)
Feb 13, 2019	19.93	20.18	19.57	20.17	14,084,690	+0.36(+1.82%)
Feb 12, 2019	19.98	20.14	19.72	19.81	15,938,512	-0.18(-0.88%)
Feb 11, 2019	20.09	20.26	19.79	19.98	9,464,012	-0.10(-0.52%)
Feb 08, 2019	20.39	20.41	20.02	20.09	5,496,757	-0.42(-2.03%)
Feb 07, 2019	20.29	20.71	20.17	20.50	9,302,779	+0.23(+1.14%)
Feb 06, 2019	20.42	20.69	20.16	20.27	8,469,479	-0.47(-2.27%)
Feb 05, 2019	20.74	20.95	20.58	20.74	11,066,912	+0.07(+0.35%)
Feb 04, 2019	20.57	20.85	20.35	20.67	6,398,794	+0.11(+0.54%)
Feb 01, 2019	20.95	21.16	20.32	20.56	7,715,085	-0.46(-2.17%)
Jan 31, 2019	20.42	21.05	20.37	21.01	12,180,082	+0.46(+2.26%)
Jan 30, 2019	20.56	20.61	20.19	20.55	6,112,040	+0.00(+0.00%)
Jan 29, 2019	20.58	20.64	20.16	20.55	7,337,861	+0.00(+0.00%)
Jan 28, 2019	20.28	20.76	20.10	20.55	10,767,579	+0.17(+0.82%)
Jan 25, 2019	19.69	20.41	19.62	20.38	11,021,049	+0.80(+4.08%)
Jan 24, 2019	19.67	19.67	19.30	19.58	13,556,306	-0.15(-0.77%)
Jan 23, 2019	19.97	20.12	19.57	19.73	9,759,699	-0.16(-0.80%)
Jan 22, 2019	20.47	20.53	19.71	19.89	16,539,994	-0.71(-3.45%)
Jan 18, 2019	19.90	20.77	19.86	20.61	17,634,230	+0.83(+4.20%)
Jan 17, 2019	19.40	19.88	19.34	19.77	11,175,805	+0.22(+1.10%)
Jan 16, 2019	19.65	19.73	19.22	19.56	19,770,242	-0.40(-2.00%)
Jan 15, 2019	19.98	20.06	19.73	19.96	12,366,088	-0.08(-0.40%)
Jan 14, 2019	20.14	20.57	19.84	20.04	19,580,034	-0.27(-1.34%)
Jan 11, 2019	20.88	21.40	20.19	20.31	25,502,134	-0.55(-2.64%)
Jan 10, 2019	21.07	21.44	20.37	20.86	50,765,732	-4.48(-17.69%)
Jan 09, 2019	24.78	25.56	24.39	25.34	9,150,591	+0.71(+2.89%)
Jan 08, 2019	24.29	24.70	23.85	24.63	11,238,708	+0.74(+3.08%)
Jan 07, 2019	23.36	24.27	22.93	23.90	11,947,204	+0.42(+1.80%)
Jan 04, 2019	24.12	24.12	23.09	23.47	11,976,643	-0.30(-1.28%)
Jan 03, 2019	24.30	24.59	23.74	23.78	9,884,348	-0.80(-3.25%)
Jan 02, 2019	23.24	24.74	23.18	24.58	10,221,916	+0.78(+3.29%)
Dec 31, 2018	24.00	24.08	23.64	23.79	5,957,845	-0.19(-0.80%)
Dec 28, 2018	24.19	24.45	23.55	23.99	7,335,351	-0.02(-0.07%)
Dec 27, 2018	23.67	24.01	22.86	24.00	8,692,013	-0.07(-0.30%)
Dec 26, 2018	22.83	24.09	22.80	24.07	9,676,601	+1.58(+7.03%)
Dec 24, 2018	22.32	22.96	22.16	22.49	5,035,294	-0.04(-0.18%)
Dec 21, 2018	23.32	23.91	22.48	22.53	12,925,352	-0.74(-3.16%)
Dec 20, 2018	24.07	24.13	22.79	23.27	11,427,016	-1.03(-4.24%)
Dec 19, 2018	24.95	25.18	24.19	24.30	9,837,223	-0.51(-2.06%)
Dec 18, 2018	24.33	24.84	24.24	24.81	8,957,401	+0.62(+2.54%)
Dec 17, 2018	24.25	24.78	23.78	24.19	9,649,551	-0.26(-1.08%)
Dec 14, 2018	24.35	25.21	24.25	24.46	8,348,642	-0.15(-0.62%)
Dec 13, 2018	25.46	25.62	24.27	24.61	10,320,173	-0.83(-3.27%)
Dec 12, 2018	25.47	25.70	24.95	25.44	7,435,960	+0.30(+1.19%)
Dec 11, 2018	25.52	25.92	24.87	25.14	6,821,728	-0.04(-0.16%)
Dec 10, 2018	25.42	25.62	24.41	25.18	8,853,028	+0.16(+0.63%)
Dec 07, 2018	25.49	25.70	24.84	25.02	7,828,205	-0.54(-2.10%)
Dec 06, 2018	25.22	25.58	24.68	25.56	9,806,568	-0.04(-0.15%)
Dec 04, 2018	27.00	27.11	25.53	25.60	11,078,000	-1.52(-5.62%)

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.