Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.62	18.93	18.51	18.83	9,080,511	+0.21(+1.12%)
Feb 27, 2019	19.00	19.08	18.46	18.63	7,075,052	-0.50(-2.62%)
Feb 26, 2019	19.14	19.31	18.97	19.13	6,008,990	-0.02(-0.08%)
Feb 25, 2019	19.33	19.41	19.14	19.14	4,052,456	-0.08(-0.42%)
Feb 22, 2019	19.05	19.33	19.05	19.22	3,607,939	+0.28(+1.45%)
Feb 21, 2019	19.15	19.32	18.91	18.95	6,595,556	-0.20(-1.06%)
Feb 20, 2019	18.94	19.21	18.85	19.15	4,860,385	+0.30(+1.59%)
Feb 19, 2019	18.92	18.94	18.68	18.85	5,792,537	-0.07(-0.39%)
Feb 15, 2019	18.76	19.01	18.73	18.93	5,502,030	+0.28(+1.52%)
Feb 14, 2019	18.33	18.78	18.29	18.64	5,993,094	+0.27(+1.45%)
Feb 13, 2019	18.42	18.62	17.81	18.37	12,143,978	+0.83(+4.75%)
Feb 12, 2019	17.91	18.00	17.53	17.54	10,952,446	-0.11(-0.64%)
Feb 11, 2019	17.97	18.04	17.64	17.65	6,639,558	-0.24(-1.36%)
Feb 08, 2019	17.66	17.90	17.63	17.90	5,425,313	+0.18(+1.01%)
Feb 07, 2019	17.27	17.82	17.10	17.72	8,655,636	+0.23(+1.30%)
Feb 06, 2019	18.54	18.54	17.35	17.49	12,071,785	-1.04(-5.63%)
Feb 05, 2019	18.40	18.62	18.26	18.54	4,841,080	+0.16(+0.88%)
Feb 04, 2019	18.28	18.47	18.18	18.37	5,493,689	+0.02(+0.13%)
Feb 01, 2019	18.50	18.50	18.22	18.35	3,525,662	-0.06(-0.35%)
Jan 31, 2019	18.34	18.49	18.28	18.42	9,159,163	+0.02(+0.13%)
Jan 30, 2019	18.43	18.48	18.16	18.39	2,749,046	-0.03(-0.18%)
Jan 29, 2019	18.20	18.47	18.18	18.42	4,260,500	+0.21(+1.16%)
Jan 28, 2019	17.99	18.24	17.90	18.21	3,862,166	+0.07(+0.40%)
Jan 25, 2019	18.17	18.26	17.84	18.14	3,719,371	+0.14(+0.76%)
Jan 24, 2019	17.72	18.03	17.65	18.00	4,494,267	+0.28(+1.55%)
Jan 23, 2019	17.59	17.78	17.47	17.73	3,819,296	+0.20(+1.15%)
Jan 22, 2019	17.95	17.99	17.39	17.52	7,733,842	-0.49(-2.70%)
Jan 18, 2019	18.09	18.14	17.86	18.01	4,242,927	-0.07(-0.40%)
Jan 17, 2019	17.88	18.08	17.88	18.08	2,934,962	+0.11(+0.59%)
Jan 16, 2019	18.08	18.12	17.92	17.98	4,612,697	-0.05(-0.27%)
Jan 15, 2019	18.05	18.16	17.93	18.03	3,161,513	-0.03(-0.18%)
Jan 14, 2019	17.86	18.08	17.86	18.06	5,540,231	+0.02(+0.13%)
Jan 11, 2019	17.94	18.05	17.81	18.03	2,650,887	+0.02(+0.13%)
Jan 10, 2019	17.86	18.02	17.57	18.01	4,160,635	+0.05(+0.27%)
Jan 09, 2019	17.80	18.08	17.67	17.96	6,159,745	+0.24(+1.37%)
Jan 08, 2019	17.44	17.77	17.32	17.72	7,662,248	+0.53(+3.06%)
Jan 07, 2019	16.82	17.33	16.82	17.19	10,265,416	+0.41(+2.46%)
Jan 04, 2019	16.70	16.88	16.64	16.78	4,760,676	+0.27(+1.62%)
Jan 03, 2019	16.32	16.63	16.21	16.51	8,207,095	+0.13(+0.79%)
Jan 02, 2019	16.47	16.64	16.30	16.38	8,513,046	-0.32(-1.89%)
Dec 31, 2018	16.64	16.75	16.53	16.70	3,786,329	+0.16(+0.98%)
Dec 28, 2018	16.67	16.76	16.46	16.54	4,088,874	+0.02(+0.10%)
Dec 27, 2018	16.29	16.52	15.95	16.52	5,718,495	+0.05(+0.30%)
Dec 26, 2018	16.04	16.48	15.87	16.47	6,348,583	+0.49(+3.04%)
Dec 24, 2018	16.24	16.38	15.95	15.99	2,326,599	-0.32(-1.99%)
Dec 21, 2018	17.02	17.18	16.26	16.31	11,823,244	-0.53(-3.17%)
Dec 20, 2018	17.23	17.31	16.63	16.84	6,427,549	-0.41(-2.39%)
Dec 19, 2018	17.75	17.78	17.18	17.26	5,587,719	-0.44(-2.47%)
Dec 18, 2018	17.76	18.05	17.50	17.69	4,971,917	+0.08(+0.46%)
Dec 17, 2018	17.75	17.96	17.52	17.61	11,278,808	-0.36(-2.03%)
Dec 14, 2018	18.67	18.67	17.87	17.98	5,410,859	-0.82(-4.35%)
Dec 13, 2018	19.39	19.56	18.59	18.80	5,436,279	-0.57(-2.93%)
Dec 12, 2018	18.76	19.44	18.76	19.36	8,785,617	+0.79(+4.27%)
Dec 11, 2018	18.79	18.89	18.47	18.57	4,794,391	+0.03(+0.17%)
Dec 10, 2018	18.33	18.56	17.97	18.54	5,049,846	+0.21(+1.15%)
Dec 07, 2018	18.59	18.71	18.25	18.33	4,247,498	-0.25(-1.35%)
Dec 06, 2018	18.65	18.78	18.23	18.58	6,493,258	-0.19(-1.04%)
Dec 04, 2018	19.16	19.35	18.71	18.77	5,865,851	-0.45(-2.36%)

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.