Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.10	21.42	21.01	21.08	3,686,600	-0.06(-0.28%)
Feb 27, 2019	21.08	21.26	20.95	21.14	2,856,142	+0.13(+0.61%)
Feb 26, 2019	21.07	21.26	21.01	21.01	2,401,144	-0.17(-0.80%)
Feb 25, 2019	21.23	21.26	20.99	21.18	2,539,156	+0.08(+0.36%)
Feb 22, 2019	20.81	21.19	20.65	21.10	4,110,181	+0.48(+2.35%)
Feb 21, 2019	20.88	21.00	20.47	20.62	2,062,338	-0.29(-1.38%)
Feb 20, 2019	20.32	21.28	20.24	20.91	4,191,679	+0.60(+2.93%)
Feb 19, 2019	19.73	20.40	19.61	20.31	3,178,403	+0.45(+2.27%)
Feb 15, 2019	19.78	19.91	19.53	19.86	4,095,715	+0.34(+1.74%)
Feb 14, 2019	19.04	19.65	19.03	19.52	2,396,312	+0.31(+1.64%)
Feb 13, 2019	19.38	19.68	19.18	19.21	4,876,896	-0.34(-1.74%)
Feb 12, 2019	18.82	20.26	18.79	19.55	5,848,675	+0.65(+3.47%)
Feb 11, 2019	18.59	18.93	18.56	18.89	6,464,259	+0.35(+1.88%)
Feb 08, 2019	18.42	18.82	18.23	18.54	3,159,615	-0.05(-0.27%)
Feb 07, 2019	19.08	19.22	18.41	18.59	2,948,313	-0.67(-3.49%)
Feb 06, 2019	19.21	19.47	19.16	19.27	1,736,535	-0.09(-0.48%)
Feb 05, 2019	19.13	19.44	19.10	19.36	2,529,935	+0.22(+1.15%)
Feb 04, 2019	19.04	19.20	18.93	19.14	1,864,394	+0.07(+0.36%)
Feb 01, 2019	18.53	19.26	18.47	19.07	2,458,981	+0.39(+2.09%)
Jan 31, 2019	18.98	19.13	18.60	18.68	4,023,510	-0.70(-3.60%)
Jan 30, 2019	19.20	19.47	18.82	19.38	3,533,929	+0.91(+4.93%)
Jan 29, 2019	18.25	18.65	18.19	18.47	1,496,070	+0.20(+1.12%)
Jan 28, 2019	18.31	18.43	18.05	18.26	2,489,184	-0.21(-1.15%)
Jan 25, 2019	17.90	18.75	17.84	18.48	3,677,475	+0.95(+5.43%)
Jan 24, 2019	17.50	17.80	17.47	17.52	2,908,155	-0.06(-0.34%)
Jan 23, 2019	18.03	18.08	17.34	17.58	2,505,534	-0.36(-1.99%)
Jan 22, 2019	18.54	18.56	17.86	17.94	4,030,207	-0.79(-4.22%)
Jan 18, 2019	18.51	18.87	18.37	18.73	3,916,822	+0.40(+2.18%)
Jan 17, 2019	17.96	18.55	17.82	18.33	2,501,012	+0.38(+2.13%)
Jan 16, 2019	17.68	18.12	17.64	17.95	2,266,564	+0.26(+1.49%)
Jan 15, 2019	17.85	18.01	17.54	17.68	1,735,618	-0.18(-1.00%)
Jan 14, 2019	17.79	18.11	17.68	17.86	2,601,647	-0.20(-1.08%)
Jan 11, 2019	18.20	18.45	18.02	18.06	2,503,557	-0.25(-1.35%)
Jan 10, 2019	17.77	18.32	17.74	18.31	2,774,264	+0.38(+2.14%)
Jan 09, 2019	17.83	18.15	17.60	17.92	4,902,902	+0.20(+1.15%)
Jan 08, 2019	17.80	17.97	17.54	17.72	3,245,001	+0.10(+0.58%)
Jan 07, 2019	17.84	18.10	17.28	17.62	3,303,474	-0.29(-1.61%)
Jan 04, 2019	16.92	17.99	16.83	17.91	5,068,510	+1.43(+8.67%)
Jan 03, 2019	16.73	16.80	16.35	16.48	2,169,783	-0.32(-1.92%)
Jan 02, 2019	16.13	16.99	16.06	16.80	2,410,577	+0.40(+2.44%)
Dec 31, 2018	16.22	16.48	16.02	16.40	2,400,526	+0.20(+1.21%)
Dec 28, 2018	16.27	16.55	16.10	16.21	2,267,504	-0.03(-0.16%)
Dec 27, 2018	15.96	16.23	15.42	16.23	4,748,091	-0.20(-1.19%)
Dec 26, 2018	15.41	16.46	15.11	16.43	3,402,953	+1.00(+6.50%)
Dec 24, 2018	15.38	15.84	14.95	15.42	2,073,203	-0.01(-0.06%)
Dec 21, 2018	15.53	15.87	15.35	15.43	5,582,607	-0.09(-0.60%)
Dec 20, 2018	15.41	15.95	15.22	15.53	6,217,162	-0.03(-0.16%)
Dec 19, 2018	15.87	16.29	15.55	15.55	7,043,926	-0.31(-1.93%)
Dec 18, 2018	15.65	16.08	15.65	15.86	4,511,974	+0.37(+2.36%)
Dec 17, 2018	15.56	15.98	15.39	15.49	3,989,494	-0.07(-0.44%)
Dec 14, 2018	15.75	16.04	15.25	15.56	5,083,683	-0.48(-3.02%)
Dec 13, 2018	16.37	16.40	15.81	16.04	4,562,211	-0.23(-1.40%)
Dec 12, 2018	16.54	16.76	16.26	16.27	3,488,366	+0.13(+0.78%)
Dec 11, 2018	16.20	16.47	16.00	16.14	6,250,797	+0.36(+2.30%)
Dec 10, 2018	15.26	15.95	15.18	15.78	5,071,060	+0.46(+2.97%)
Dec 07, 2018	16.20	16.60	15.29	15.33	5,716,718	-0.80(-4.97%)
Dec 06, 2018	16.11	16.16	15.72	16.13	5,341,077	-0.35(-2.15%)
Dec 04, 2018	17.29	17.42	16.47	16.48	5,465,256	-0.87(-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.