Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.04	18.28	18.02	18.28	101,986	+0.24(+1.34%)
Mar 28, 2019	18.00	18.07	17.98	18.04	47,883	+0.04(+0.21%)
Mar 27, 2019	18.06	18.09	17.93	18.00	64,181	-0.05(-0.29%)
Mar 26, 2019	17.96	18.07	17.96	18.05	90,834	+0.09(+0.50%)
Mar 25, 2019	17.87	17.96	17.86	17.96	54,755	+0.08(+0.42%)
Mar 22, 2019	17.89	17.90	17.81	17.89	31,962	+0.01(+0.04%)
Mar 21, 2019	17.87	17.97	17.78	17.88	78,549	+0.01(+0.04%)
Mar 20, 2019	17.82	17.87	17.73	17.87	22,633	+0.07(+0.38%)
Mar 19, 2019	17.89	17.90	17.77	17.80	26,844	-0.08(-0.46%)
Mar 18, 2019	17.93	17.93	17.81	17.89	42,879	+0.12(+0.68%)
Mar 15, 2019	17.92	17.92	17.72	17.76	47,478	-0.10(-0.55%)
Mar 14, 2019	17.93	17.93	17.74	17.86	48,160	+0.15(+0.85%)
Mar 13, 2019	17.69	17.71	17.61	17.71	24,982	+0.12(+0.68%)
Mar 12, 2019	17.61	17.64	17.59	17.59	22,247	+0.02(+0.13%)
Mar 11, 2019	17.58	17.67	17.55	17.57	27,402	+0.02(+0.13%)
Mar 08, 2019	17.60	17.64	17.53	17.55	30,541	-0.07(-0.38%)
Mar 07, 2019	17.70	17.72	17.60	17.61	47,457	-0.09(-0.50%)
Mar 06, 2019	17.63	17.70	17.61	17.70	52,291	+0.11(+0.63%)
Mar 05, 2019	17.54	17.59	17.44	17.59	54,343	+0.15(+0.85%)
Mar 04, 2019	17.47	17.59	17.44	17.44	52,591	+0.00(+0.00%)
Mar 01, 2019	17.31	17.53	17.31	17.44	57,720	+0.24(+1.38%)
Feb 28, 2019	17.61	17.61	17.21	17.21	222,096	-0.31(-1.78%)
Feb 27, 2019	17.61	17.61	17.47	17.52	29,629	-0.05(-0.30%)
Feb 26, 2019	17.61	17.61	17.50	17.57	26,112	+0.01(+0.08%)
Feb 25, 2019	17.67	17.67	17.56	17.56	21,733	+0.00(+0.00%)
Feb 22, 2019	17.57	17.64	17.56	17.56	19,912	+0.03(+0.17%)
Feb 21, 2019	17.59	17.67	17.50	17.53	17,133	-0.04(-0.25%)
Feb 20, 2019	17.37	17.57	17.37	17.57	41,668	+0.24(+1.37%)
Feb 19, 2019	17.38	17.47	17.30	17.33	40,305	-0.04(-0.21%)
Feb 15, 2019	17.32	17.37	17.21	17.37	13,454	+0.16(+0.95%)
Feb 14, 2019	17.27	17.29	17.14	17.21	13,207	-0.03(-0.17%)
Feb 13, 2019	17.21	17.32	17.21	17.24	36,888	+0.03(+0.17%)
Feb 12, 2019	17.09	17.21	17.09	17.21	32,569	+0.11(+0.65%)
Feb 11, 2019	17.09	17.16	17.03	17.09	30,044	+0.01(+0.04%)
Feb 08, 2019	17.09	17.09	16.92	17.09	32,560	+0.01(+0.09%)
Feb 07, 2019	17.24	17.24	17.00	17.07	21,723	-0.13(-0.73%)
Feb 06, 2019	17.26	17.27	17.11	17.20	29,920	-0.04(-0.22%)
Feb 05, 2019	17.13	17.26	17.13	17.24	25,804	+0.03(+0.17%)
Feb 04, 2019	17.14	17.22	17.09	17.21	38,024	+0.07(+0.39%)
Feb 01, 2019	17.13	17.17	17.09	17.14	90,011	+0.01(+0.04%)
Jan 31, 2019	16.95	17.15	16.92	17.13	139,751	+0.19(+1.14%)
Jan 30, 2019	16.86	16.95	16.84	16.94	41,514	+0.17(+1.02%)
Jan 29, 2019	16.82	16.86	16.77	16.77	48,093	-0.05(-0.31%)
Jan 28, 2019	16.83	16.83	16.71	16.82	56,296	+0.01(+0.04%)
Jan 25, 2019	16.83	16.89	16.80	16.81	24,487	+0.05(+0.31%)
Jan 24, 2019	16.72	16.82	16.68	16.76	42,443	+0.01(+0.04%)
Jan 23, 2019	16.83	16.83	16.67	16.75	50,056	-0.02(-0.13%)
Jan 22, 2019	16.89	16.90	16.71	16.77	42,411	-0.09(-0.53%)
Jan 18, 2019	16.79	16.86	16.73	16.86	67,542	+0.11(+0.66%)
Jan 17, 2019	16.63	16.75	16.60	16.75	27,927	+0.13(+0.76%)
Jan 16, 2019	16.83	16.83	16.60	16.63	52,494	-0.19(-1.11%)
Jan 15, 2019	16.79	16.84	16.73	16.81	80,388	+0.02(+0.13%)
Jan 14, 2019	16.60	16.79	16.51	16.79	52,293	+0.15(+0.89%)
Jan 11, 2019	16.46	16.71	16.36	16.64	104,542	+0.18(+1.08%)
Jan 10, 2019	16.43	16.46	16.28	16.46	36,813	+0.01(+0.09%)
Jan 09, 2019	16.54	16.54	16.35	16.45	67,395	+0.00(+0.00%)
Jan 08, 2019	16.34	16.48	16.30	16.45	55,906	+0.21(+1.28%)
Jan 07, 2019	16.04	16.40	16.04	16.24	107,753	+0.27(+1.72%)
Jan 04, 2019	15.59	16.05	15.59	15.96	96,738	+0.53(+3.42%)
Jan 03, 2019	15.51	15.64	15.21	15.44	47,341	-0.03(-0.19%)

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.