Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.11	21.42	21.01	21.08	3,686,205	-0.06(-0.28%)
Feb 27, 2019	21.08	21.26	20.95	21.14	2,855,836	+0.13(+0.61%)
Feb 26, 2019	21.07	21.27	21.01	21.01	2,400,887	-0.17(-0.80%)
Feb 25, 2019	21.23	21.26	20.99	21.18	2,538,884	+0.08(+0.36%)
Feb 22, 2019	20.81	21.19	20.65	21.11	4,109,741	+0.48(+2.35%)
Feb 21, 2019	20.88	21.00	20.48	20.62	2,062,117	-0.29(-1.38%)
Feb 20, 2019	20.32	21.28	20.24	20.91	4,191,230	+0.60(+2.93%)
Feb 19, 2019	19.73	20.40	19.61	20.31	3,178,063	+0.45(+2.27%)
Feb 15, 2019	19.78	19.91	19.53	19.86	4,095,276	+0.34(+1.74%)
Feb 14, 2019	19.04	19.65	19.03	19.52	2,396,056	+0.31(+1.64%)
Feb 13, 2019	19.38	19.68	19.18	19.21	4,876,374	-0.34(-1.74%)
Feb 12, 2019	18.82	20.26	18.79	19.55	5,848,048	+0.65(+3.47%)
Feb 11, 2019	18.59	18.94	18.56	18.89	6,463,566	+0.35(+1.88%)
Feb 08, 2019	18.42	18.83	18.23	18.55	3,159,277	-0.05(-0.27%)
Feb 07, 2019	19.08	19.23	18.41	18.60	2,947,998	-0.67(-3.49%)
Feb 06, 2019	19.21	19.47	19.17	19.27	1,736,349	-0.09(-0.48%)
Feb 05, 2019	19.13	19.45	19.10	19.36	2,529,664	+0.22(+1.16%)
Feb 04, 2019	19.04	19.20	18.93	19.14	1,864,194	+0.07(+0.36%)
Feb 01, 2019	18.53	19.26	18.47	19.07	2,458,718	+0.39(+2.09%)
Jan 31, 2019	18.98	19.13	18.61	18.68	4,023,079	-0.70(-3.60%)
Jan 30, 2019	19.20	19.47	18.83	19.38	3,533,551	+0.91(+4.93%)
Jan 29, 2019	18.26	18.66	18.20	18.47	1,495,910	+0.20(+1.12%)
Jan 28, 2019	18.32	18.43	18.05	18.26	2,488,917	-0.21(-1.15%)
Jan 25, 2019	17.90	18.75	17.84	18.48	3,677,081	+0.95(+5.43%)
Jan 24, 2019	17.50	17.80	17.47	17.53	2,907,843	-0.06(-0.34%)
Jan 23, 2019	18.04	18.08	17.34	17.58	2,505,266	-0.36(-1.99%)
Jan 22, 2019	18.55	18.56	17.87	17.94	4,029,775	-0.79(-4.22%)
Jan 18, 2019	18.51	18.87	18.38	18.73	3,916,402	+0.40(+2.18%)
Jan 17, 2019	17.96	18.55	17.82	18.33	2,500,744	+0.38(+2.13%)
Jan 16, 2019	17.68	18.12	17.64	17.95	2,266,321	+0.26(+1.49%)
Jan 15, 2019	17.85	18.01	17.54	17.69	1,735,432	-0.18(-1.00%)
Jan 14, 2019	17.79	18.12	17.69	17.87	2,601,369	-0.20(-1.08%)
Jan 11, 2019	18.21	18.45	18.02	18.06	2,503,289	-0.25(-1.35%)
Jan 10, 2019	17.77	18.32	17.74	18.31	2,773,967	+0.38(+2.13%)
Jan 09, 2019	17.83	18.15	17.60	17.92	4,902,377	+0.20(+1.15%)
Jan 08, 2019	17.80	17.98	17.54	17.72	3,244,654	+0.10(+0.58%)
Jan 07, 2019	17.84	18.10	17.28	17.62	3,303,120	-0.29(-1.61%)
Jan 04, 2019	16.92	17.99	16.84	17.91	5,067,968	+1.43(+8.67%)
Jan 03, 2019	16.73	16.80	16.35	16.48	2,169,551	-0.32(-1.92%)
Jan 02, 2019	16.13	16.99	16.06	16.80	2,410,318	+0.40(+2.44%)
Dec 31, 2018	16.22	16.48	16.02	16.40	2,400,269	+0.20(+1.21%)
Dec 28, 2018	16.28	16.55	16.11	16.21	2,267,261	-0.03(-0.16%)
Dec 27, 2018	15.96	16.23	15.42	16.23	4,747,583	-0.20(-1.19%)
Dec 26, 2018	15.41	16.47	15.11	16.43	3,402,588	+1.00(+6.51%)
Dec 24, 2018	15.38	15.84	14.95	15.42	2,072,981	-0.01(-0.06%)
Dec 21, 2018	15.54	15.88	15.35	15.43	5,582,009	-0.09(-0.60%)
Dec 20, 2018	15.42	15.95	15.22	15.53	6,216,496	-0.03(-0.16%)
Dec 19, 2018	15.87	16.29	15.55	15.55	7,043,172	-0.31(-1.93%)
Dec 18, 2018	15.65	16.08	15.65	15.86	4,511,491	+0.37(+2.36%)
Dec 17, 2018	15.56	15.99	15.39	15.49	3,989,067	-0.07(-0.44%)
Dec 14, 2018	15.76	16.05	15.25	15.56	5,083,138	-0.48(-3.02%)
Dec 13, 2018	16.37	16.40	15.82	16.05	4,561,722	-0.23(-1.40%)
Dec 12, 2018	16.54	16.76	16.26	16.27	3,487,992	+0.13(+0.78%)
Dec 11, 2018	16.20	16.47	16.00	16.15	6,250,128	+0.36(+2.30%)
Dec 10, 2018	15.26	15.95	15.19	15.78	5,070,517	+0.46(+2.97%)
Dec 07, 2018	16.21	16.61	15.29	15.33	5,716,105	-0.80(-4.97%)
Dec 06, 2018	16.11	16.16	15.72	16.13	5,340,505	-0.35(-2.15%)
Dec 04, 2018	17.29	17.42	16.47	16.48	5,464,671	-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.