Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.43	19.51	18.55	18.73	2,343,251	-0.35(-1.83%)
Mar 28, 2019	18.84	19.41	18.80	19.08	3,871,273	+0.07(+0.36%)
Mar 27, 2019	18.95	19.34	18.75	19.02	2,174,552	+0.11(+0.56%)
Mar 26, 2019	18.69	19.36	18.58	18.91	2,210,802	+0.65(+3.56%)
Mar 25, 2019	18.22	18.36	17.70	18.26	1,932,108	-0.07(-0.37%)
Mar 22, 2019	19.02	19.08	18.02	18.33	2,813,964	-1.06(-5.45%)
Mar 21, 2019	18.99	19.64	18.92	19.38	2,904,622	+0.34(+1.78%)
Mar 20, 2019	18.38	19.46	18.32	19.04	2,863,899	+0.57(+3.10%)
Mar 19, 2019	18.72	18.88	18.38	18.47	3,119,447	-0.07(-0.37%)
Mar 18, 2019	18.11	18.61	18.07	18.54	3,276,601	+0.43(+2.35%)
Mar 15, 2019	17.66	18.28	17.62	18.11	3,484,954	+0.16(+0.86%)
Mar 14, 2019	17.97	18.25	17.91	17.96	1,938,816	-0.07(-0.38%)
Mar 13, 2019	17.94	18.47	17.74	18.03	3,653,013	+0.40(+2.25%)
Mar 12, 2019	16.79	17.69	16.68	17.63	3,234,723	+0.99(+5.94%)
Mar 11, 2019	16.41	16.81	16.19	16.64	1,674,737	+0.46(+2.81%)
Mar 08, 2019	16.48	16.48	15.87	16.19	1,862,322	-0.47(-2.79%)
Mar 07, 2019	16.97	17.09	16.58	16.65	1,573,688	-0.28(-1.66%)
Mar 06, 2019	17.62	17.62	16.79	16.93	2,892,044	-0.82(-4.64%)
Mar 05, 2019	17.48	17.78	17.06	17.76	2,315,441	+0.32(+1.83%)
Mar 04, 2019	17.66	17.76	17.09	17.44	2,743,164	-0.04(-0.22%)
Mar 01, 2019	18.20	18.57	17.32	17.47	3,657,163	-0.55(-3.06%)
Feb 28, 2019	18.47	18.62	18.00	18.03	3,648,459	-0.38(-2.05%)
Feb 27, 2019	18.74	19.27	17.74	18.40	5,468,895	+1.05(+6.03%)
Feb 26, 2019	18.35	18.72	17.26	17.36	4,377,495	-0.91(-4.99%)
Feb 25, 2019	17.95	18.38	17.85	18.27	2,349,269	+0.15(+0.80%)
Feb 22, 2019	17.72	18.24	17.65	18.12	2,078,590	+0.62(+3.54%)
Feb 21, 2019	18.31	18.40	17.45	17.50	2,165,044	-0.85(-4.65%)
Feb 20, 2019	18.12	18.43	17.89	18.36	1,928,074	+0.23(+1.28%)
Feb 19, 2019	18.75	18.94	18.07	18.12	1,788,918	-0.59(-3.16%)
Feb 15, 2019	17.93	18.72	17.82	18.71	3,067,069	+1.06(+5.98%)
Feb 14, 2019	17.28	17.85	17.11	17.66	1,531,632	+0.34(+1.96%)
Feb 13, 2019	17.24	17.67	17.12	17.32	2,395,063	+0.22(+1.30%)
Feb 12, 2019	17.23	17.49	16.82	17.10	1,817,518	+0.22(+1.32%)
Feb 11, 2019	16.57	16.92	16.32	16.87	1,555,780	+0.15(+0.87%)
Feb 08, 2019	16.91	17.13	16.22	16.73	2,897,438	-0.27(-1.60%)
Feb 07, 2019	17.82	17.86	16.67	17.00	2,883,411	-1.02(-5.65%)
Feb 06, 2019	18.11	18.39	17.93	18.02	1,602,955	-0.27(-1.48%)
Feb 05, 2019	18.93	19.02	18.26	18.29	1,786,995	-0.69(-3.63%)
Feb 04, 2019	18.80	18.99	18.62	18.98	956,597	-0.08(-0.41%)
Feb 01, 2019	18.97	19.21	18.75	19.05	1,662,666	+0.16(+0.82%)
Jan 31, 2019	19.45	19.56	18.69	18.90	2,491,377	-0.35(-1.81%)
Jan 30, 2019	18.71	19.29	18.43	19.25	2,048,017	+0.60(+3.22%)
Jan 29, 2019	18.49	18.81	18.15	18.65	2,067,892	+0.34(+1.85%)
Jan 28, 2019	18.45	18.45	17.84	18.31	1,893,262	-0.39(-2.07%)
Jan 25, 2019	18.25	18.95	18.22	18.70	2,039,381	+0.55(+3.04%)
Jan 24, 2019	17.89	18.22	17.76	18.14	1,396,049	+0.19(+1.08%)
Jan 23, 2019	18.44	18.54	17.76	17.95	1,852,126	-0.28(-1.54%)
Jan 22, 2019	19.00	19.00	18.15	18.23	2,117,556	-1.08(-5.57%)
Jan 18, 2019	19.09	19.33	18.70	19.31	1,601,273	+0.49(+2.63%)
Jan 17, 2019	18.68	18.87	18.34	18.81	1,842,755	-0.10(-0.51%)
Jan 16, 2019	18.63	19.21	18.63	18.91	1,631,399	+0.08(+0.41%)
Jan 15, 2019	18.58	19.02	18.39	18.83	1,974,796	+0.47(+2.53%)
Jan 14, 2019	18.37	18.69	17.90	18.37	1,959,396	-0.38(-2.02%)
Jan 11, 2019	18.79	18.88	18.39	18.74	2,338,195	-0.43(-2.22%)
Jan 10, 2019	18.81	19.41	18.64	19.17	2,430,077	+0.02(+0.10%)
Jan 09, 2019	18.68	19.19	18.20	19.15	2,809,136	+0.83(+4.55%)
Jan 08, 2019	18.07	18.42	17.66	18.32	3,245,349	+0.62(+3.50%)
Jan 07, 2019	16.52	17.88	16.26	17.70	4,011,944	+1.19(+7.22%)
Jan 04, 2019	15.87	16.63	15.60	16.50	3,476,596	+1.07(+6.91%)
Jan 03, 2019	15.59	15.92	15.00	15.44	2,156,415	-0.14(-0.87%)

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.