Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.40	18.45	18.02	18.09	604,904	-0.15(-0.80%)
Mar 28, 2019	17.98	18.32	17.98	18.23	395,463	+0.24(+1.34%)
Mar 27, 2019	17.89	18.17	17.77	17.99	909,707	+0.11(+0.62%)
Mar 26, 2019	17.54	18.00	17.53	17.88	1,134,498	+0.51(+2.92%)
Mar 25, 2019	17.44	17.64	17.20	17.38	1,268,187	-0.18(-1.03%)
Mar 22, 2019	18.06	18.15	17.56	17.56	1,046,189	-0.53(-2.95%)
Mar 21, 2019	17.75	18.13	17.66	18.09	728,516	+0.34(+1.89%)
Mar 20, 2019	17.93	18.07	17.55	17.75	933,097	-0.17(-0.96%)
Mar 19, 2019	18.76	18.76	17.86	17.93	1,212,035	-0.90(-4.79%)
Mar 18, 2019	18.66	18.84	18.64	18.83	1,022,393	+0.19(+1.01%)
Mar 15, 2019	18.74	18.90	18.59	18.64	760,029	-0.06(-0.32%)
Mar 14, 2019	18.79	18.95	18.59	18.70	422,870	-0.33(-1.72%)
Mar 13, 2019	18.72	19.17	18.61	19.03	736,652	+0.40(+2.16%)
Mar 12, 2019	18.67	18.74	18.38	18.62	379,321	-0.03(-0.14%)
Mar 11, 2019	18.06	18.75	18.06	18.65	625,631	+0.60(+3.32%)
Mar 08, 2019	17.84	18.10	17.65	18.05	1,276,566	+0.05(+0.29%)
Mar 07, 2019	18.14	18.31	17.95	18.00	590,060	-0.24(-1.32%)
Mar 06, 2019	18.30	18.45	18.13	18.24	723,471	-0.01(-0.05%)
Mar 05, 2019	18.67	18.67	18.25	18.25	814,284	-0.46(-2.47%)
Mar 04, 2019	18.90	19.12	18.56	18.71	997,193	-0.10(-0.55%)
Mar 01, 2019	18.85	18.93	18.68	18.81	543,299	+0.05(+0.27%)
Feb 28, 2019	19.09	19.16	18.70	18.76	734,630	-0.45(-2.32%)
Feb 27, 2019	19.40	19.46	19.14	19.21	621,078	-0.27(-1.36%)
Feb 26, 2019	19.67	19.74	19.39	19.47	1,343,596	-0.28(-1.43%)
Feb 25, 2019	19.75	20.08	19.67	19.75	609,442	+0.06(+0.30%)
Feb 22, 2019	19.93	20.10	19.45	19.69	690,209	-0.28(-1.42%)
Feb 21, 2019	20.28	20.46	19.97	19.98	658,813	-0.27(-1.35%)
Feb 20, 2019	20.34	20.36	20.13	20.25	423,509	+0.03(+0.13%)
Feb 19, 2019	19.57	20.46	19.57	20.22	741,039	+0.55(+2.79%)
Feb 15, 2019	20.06	20.08	19.43	19.68	564,302	-0.26(-1.29%)
Feb 14, 2019	19.48	20.05	19.40	19.93	807,774	+0.36(+1.84%)
Feb 13, 2019	19.31	19.65	19.15	19.57	408,238	+0.29(+1.51%)
Feb 12, 2019	19.22	19.46	19.11	19.28	455,760	+0.24(+1.26%)
Feb 11, 2019	18.75	19.06	18.64	19.04	609,645	+0.41(+2.21%)
Feb 08, 2019	18.79	18.98	18.38	18.63	428,944	-0.32(-1.67%)
Feb 07, 2019	18.98	19.17	18.65	18.95	639,935	-0.10(-0.54%)
Feb 06, 2019	19.40	19.50	18.99	19.05	532,598	-0.37(-1.90%)
Feb 05, 2019	19.10	19.50	19.03	19.42	1,123,905	+0.32(+1.66%)
Feb 04, 2019	19.30	19.30	18.72	19.10	626,590	+0.43(+2.29%)
Feb 01, 2019	18.41	18.88	18.01	18.67	786,710	+0.47(+2.59%)
Jan 31, 2019	18.91	18.91	17.35	18.20	1,584,045	-0.40(-2.16%)
Jan 30, 2019	18.61	18.64	18.15	18.61	510,572	+0.17(+0.93%)
Jan 29, 2019	18.03	18.45	18.01	18.43	741,175	+0.36(+1.99%)
Jan 28, 2019	17.93	18.18	17.83	18.07	324,628	+0.03(+0.14%)
Jan 25, 2019	17.86	18.16	17.76	18.05	293,003	+0.39(+2.23%)
Jan 24, 2019	17.70	17.95	17.59	17.65	447,513	+0.02(+0.10%)
Jan 23, 2019	17.95	18.14	17.45	17.64	424,454	-0.21(-1.20%)
Jan 22, 2019	18.20	18.26	17.81	17.85	786,318	-0.49(-2.66%)
Jan 18, 2019	17.97	18.43	17.94	18.34	606,427	+0.54(+3.03%)
Jan 17, 2019	17.31	17.91	17.29	17.80	585,187	+0.66(+3.85%)
Jan 16, 2019	17.04	17.40	17.04	17.14	825,678	+0.13(+0.76%)
Jan 15, 2019	17.42	17.56	16.94	17.01	871,112	-0.41(-2.36%)
Jan 14, 2019	17.32	17.67	17.31	17.42	946,992	+0.04(+0.25%)
Jan 11, 2019	17.49	17.70	17.24	17.38	653,219	-0.03(-0.20%)
Jan 10, 2019	17.55	17.55	17.25	17.41	625,025	-0.24(-1.36%)
Jan 09, 2019	17.40	17.82	17.24	17.65	936,980	+0.33(+1.93%)
Jan 08, 2019	16.92	17.41	16.85	17.32	771,335	+0.66(+3.96%)
Jan 07, 2019	16.36	16.82	16.21	16.66	1,407,458	+0.30(+1.83%)
Jan 04, 2019	16.48	16.51	16.15	16.36	1,020,436	+0.45(+2.86%)
Jan 03, 2019	16.16	16.29	15.91	15.91	403,197	-0.37(-2.26%)

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.