Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.37	20.44	20.18	20.27	1,289,480	-0.20(-0.96%)
Feb 27, 2019	20.68	20.70	20.22	20.47	2,250,162	-0.31(-1.48%)
Feb 26, 2019	20.76	20.97	20.42	20.78	1,937,598	-0.16(-0.76%)
Feb 25, 2019	20.87	21.05	20.87	20.93	2,396,108	+0.07(+0.36%)
Feb 22, 2019	20.45	21.05	20.37	20.86	3,264,408	+0.60(+2.94%)
Feb 21, 2019	20.29	20.37	20.16	20.26	2,353,875	-0.24(-1.18%)
Feb 20, 2019	20.43	20.72	20.18	20.50	2,669,208	+0.19(+0.92%)
Feb 19, 2019	20.03	20.47	20.00	20.32	2,265,024	+0.47(+2.35%)
Feb 15, 2019	19.87	19.97	19.72	19.85	1,883,056	+0.12(+0.61%)
Feb 14, 2019	19.42	19.76	19.34	19.73	1,480,542	+0.28(+1.44%)
Feb 13, 2019	19.62	19.77	19.43	19.45	1,764,630	-0.14(-0.71%)
Feb 12, 2019	19.77	19.79	19.39	19.59	1,736,664	-0.05(-0.24%)
Feb 11, 2019	19.69	19.86	19.62	19.64	1,859,371	-0.26(-1.31%)
Feb 08, 2019	19.60	19.98	19.58	19.90	2,538,901	+0.32(+1.62%)
Feb 07, 2019	19.61	19.71	19.42	19.58	2,023,495	-0.03(-0.14%)
Feb 06, 2019	19.74	19.96	19.56	19.61	2,084,762	-0.36(-1.82%)
Feb 05, 2019	19.67	19.98	19.54	19.97	1,838,048	+0.20(+1.04%)
Feb 04, 2019	19.28	19.79	19.24	19.77	1,893,921	+0.11(+0.57%)
Feb 01, 2019	19.56	19.68	19.21	19.66	2,971,157	+0.02(+0.10%)
Jan 31, 2019	19.29	19.66	19.08	19.64	2,889,070	+0.60(+3.13%)
Jan 30, 2019	18.78	19.42	18.68	19.04	2,828,826	+0.28(+1.49%)
Jan 29, 2019	18.36	18.86	18.16	18.76	3,038,768	+0.61(+3.39%)
Jan 28, 2019	18.24	18.32	18.00	18.15	2,700,924	-0.08(-0.46%)
Jan 25, 2019	17.78	18.28	17.72	18.23	2,375,959	+0.66(+3.76%)
Jan 24, 2019	17.46	17.62	17.46	17.57	1,115,094	+0.00(+0.00%)
Jan 23, 2019	17.53	17.62	17.39	17.57	1,355,407	+0.01(+0.05%)
Jan 22, 2019	17.66	17.71	17.27	17.56	2,149,811	-0.15(-0.84%)
Jan 18, 2019	17.65	17.87	17.60	17.71	1,815,003	-0.10(-0.57%)
Jan 17, 2019	17.71	17.88	17.68	17.81	1,497,960	+0.01(+0.05%)
Jan 16, 2019	17.67	17.89	17.60	17.80	1,551,272	+0.10(+0.58%)
Jan 15, 2019	17.83	17.92	17.49	17.70	1,883,648	-0.13(-0.73%)
Jan 14, 2019	17.99	18.22	17.70	17.83	1,296,876	-0.16(-0.88%)
Jan 11, 2019	17.92	18.10	17.88	17.99	1,264,459	+0.05(+0.26%)
Jan 10, 2019	18.15	18.16	17.79	17.94	2,027,044	-0.21(-1.18%)
Jan 09, 2019	18.00	18.24	17.99	18.16	1,469,461	+0.14(+0.78%)
Jan 08, 2019	17.75	18.06	17.68	18.02	1,588,461	+0.12(+0.68%)
Jan 07, 2019	18.24	18.30	17.72	17.90	2,185,964	-0.14(-0.77%)
Jan 04, 2019	18.12	18.31	17.93	18.04	2,128,435	-0.31(-1.68%)
Jan 03, 2019	18.20	18.36	17.93	18.34	2,362,721	+0.36(+2.02%)
Jan 02, 2019	18.14	18.32	17.86	17.98	1,948,579	-0.21(-1.18%)
Dec 31, 2018	18.15	18.23	17.89	18.19	2,228,475	+0.17(+0.93%)
Dec 28, 2018	17.99	18.25	17.88	18.03	3,112,523	-0.11(-0.62%)
Dec 27, 2018	17.71	18.16	17.71	18.14	2,878,787	+0.53(+3.02%)
Dec 26, 2018	18.27	18.30	17.49	17.61	2,323,528	-0.51(-2.83%)
Dec 24, 2018	17.82	18.24	17.79	18.12	2,485,768	+0.50(+2.86%)
Dec 21, 2018	17.92	18.02	17.45	17.62	4,403,388	-0.39(-2.17%)
Dec 20, 2018	17.85	18.32	17.80	18.01	5,262,919	+0.53(+3.04%)
Dec 19, 2018	18.61	18.80	17.47	17.48	5,149,350	-0.96(-5.20%)
Dec 18, 2018	17.70	18.68	17.61	18.44	6,122,572	+0.72(+4.05%)
Dec 17, 2018	17.55	18.00	17.55	17.72	7,676,373	+0.07(+0.42%)
Dec 14, 2018	18.07	18.31	17.07	17.64	16,046,933	+2.19(+14.17%)
Dec 13, 2018	15.48	15.55	15.28	15.46	1,722,526	-0.06(-0.36%)
Dec 12, 2018	15.33	15.67	15.33	15.51	1,932,895	+0.25(+1.65%)
Dec 11, 2018	15.34	15.56	15.20	15.26	1,980,118	+0.01(+0.06%)
Dec 10, 2018	15.33	15.51	15.10	15.25	2,770,148	-0.17(-1.09%)
Dec 07, 2018	15.24	15.51	15.12	15.42	2,594,288	+0.33(+2.16%)
Dec 06, 2018	14.91	15.13	14.65	15.09	3,315,443	+0.09(+0.62%)
Dec 04, 2018	15.09	15.19	14.96	15.00	2,046,856	-0.01(-0.06%)

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.