Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.90	17.92	17.68	17.76	1,831,007	-0.14(-0.78%)
Feb 27, 2019	18.06	18.06	17.83	17.90	1,277,738	-0.11(-0.63%)
Feb 26, 2019	18.01	18.23	17.93	18.02	1,187,868	+0.00(+0.00%)
Feb 25, 2019	18.51	18.58	17.99	18.02	1,930,346	-0.40(-2.18%)
Feb 22, 2019	18.22	18.45	18.19	18.42	1,339,694	+0.25(+1.39%)
Feb 21, 2019	18.38	18.41	18.07	18.17	1,099,355	-0.17(-0.90%)
Feb 20, 2019	18.42	18.49	18.20	18.33	2,434,787	-0.14(-0.76%)
Feb 19, 2019	18.24	18.61	18.09	18.47	1,778,397	+0.12(+0.67%)
Feb 15, 2019	17.49	18.66	17.49	18.35	5,449,666	+1.27(+7.46%)
Feb 14, 2019	17.14	17.19	16.94	17.08	2,064,240	-0.22(-1.25%)
Feb 13, 2019	17.40	17.58	17.20	17.29	1,210,597	-0.10(-0.60%)
Feb 12, 2019	16.91	17.47	16.89	17.40	1,748,426	+0.53(+3.16%)
Feb 11, 2019	17.17	17.17	16.71	16.86	1,404,587	-0.20(-1.18%)
Feb 08, 2019	17.09	17.26	16.51	17.06	2,352,126	+0.00(+0.00%)
Feb 07, 2019	17.17	17.19	16.83	17.06	1,502,509	+0.01(+0.05%)
Feb 06, 2019	16.88	17.11	16.87	17.06	1,136,292	+0.15(+0.88%)
Feb 05, 2019	16.90	16.95	16.75	16.91	1,152,653	+0.01(+0.05%)
Feb 04, 2019	16.95	17.00	16.80	16.90	924,527	-0.05(-0.31%)
Feb 01, 2019	16.85	16.98	16.72	16.95	1,152,564	+0.17(+0.99%)
Jan 31, 2019	16.47	16.79	16.47	16.79	1,341,660	+0.23(+1.37%)
Jan 30, 2019	16.50	16.67	16.35	16.56	1,167,371	+0.14(+0.85%)
Jan 29, 2019	16.33	16.56	16.27	16.42	1,312,452	+0.10(+0.64%)
Jan 28, 2019	15.95	16.38	15.95	16.31	1,576,810	+0.23(+1.41%)
Jan 25, 2019	16.05	16.19	15.96	16.09	855,912	+0.14(+0.88%)
Jan 24, 2019	15.89	16.04	15.83	15.95	1,397,244	+0.05(+0.33%)
Jan 23, 2019	15.83	16.08	15.76	15.90	1,248,704	+0.12(+0.77%)
Jan 22, 2019	15.69	15.89	15.63	15.77	1,543,839	+0.03(+0.22%)
Jan 18, 2019	15.70	15.96	15.55	15.74	1,170,102	+0.12(+0.78%)
Jan 17, 2019	15.55	15.76	15.45	15.62	1,407,268	+0.03(+0.22%)
Jan 16, 2019	15.49	15.62	15.19	15.58	1,280,638	+0.36(+2.35%)
Jan 15, 2019	14.98	15.24	14.84	15.22	1,037,275	+0.25(+1.69%)
Jan 14, 2019	14.87	15.14	14.80	14.97	1,045,366	+0.03(+0.23%)
Jan 11, 2019	14.91	14.98	14.65	14.94	1,302,954	-0.02(-0.12%)
Jan 10, 2019	14.86	15.01	14.71	14.95	961,181	+0.00(+0.00%)
Jan 09, 2019	14.73	15.06	14.68	14.95	1,513,603	+0.33(+2.27%)
Jan 08, 2019	14.44	14.65	14.19	14.62	1,607,490	+0.38(+2.63%)
Jan 07, 2019	14.42	14.46	14.13	14.25	2,069,393	-0.23(-1.57%)
Jan 04, 2019	14.35	14.57	14.24	14.47	1,582,183	+0.33(+2.34%)
Jan 03, 2019	14.23	14.41	13.95	14.14	1,247,236	-0.17(-1.16%)
Jan 02, 2019	14.03	14.43	13.93	14.31	1,345,895	+0.03(+0.24%)
Dec 31, 2018	13.97	14.27	13.84	14.27	1,361,298	+0.35(+2.51%)
Dec 28, 2018	13.91	14.15	13.66	13.92	1,160,015	+0.01(+0.06%)
Dec 27, 2018	13.59	13.92	13.38	13.91	1,206,106	+0.03(+0.25%)
Dec 26, 2018	13.03	13.91	12.89	13.88	1,748,356	+0.94(+7.28%)
Dec 24, 2018	13.06	13.35	12.93	12.94	831,726	-0.30(-2.24%)
Dec 21, 2018	13.52	13.90	13.23	13.23	2,876,769	-0.31(-2.32%)
Dec 20, 2018	13.67	13.85	13.47	13.55	1,573,829	-0.16(-1.15%)
Dec 19, 2018	14.14	14.31	13.60	13.71	2,002,482	-0.45(-3.14%)
Dec 18, 2018	14.12	14.43	14.03	14.15	1,666,973	+0.13(+0.93%)
Dec 17, 2018	13.98	14.31	13.95	14.02	1,682,495	-0.05(-0.37%)
Dec 14, 2018	14.04	14.37	14.00	14.07	1,428,469	-0.17(-1.22%)
Dec 13, 2018	14.71	14.82	14.21	14.25	1,770,707	-0.45(-3.09%)
Dec 12, 2018	14.87	15.07	14.60	14.70	1,486,565	+0.15(+1.02%)
Dec 11, 2018	14.71	15.08	14.53	14.55	2,059,639	+0.06(+0.42%)
Dec 10, 2018	15.04	15.12	14.37	14.49	2,421,281	-0.44(-2.92%)
Dec 07, 2018	15.27	15.49	14.72	14.93	1,094,907	-0.38(-2.51%)
Dec 06, 2018	14.96	15.34	14.73	15.31	2,245,413	+0.08(+0.52%)
Dec 04, 2018	16.35	16.41	15.01	15.23	2,210,677	-1.18(-7.18%)

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.