Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.60	17.60	17.52	17.60	2,366,657	+0.12(+0.70%)
Mar 28, 2019	17.50	17.54	17.44	17.48	1,630,002	+0.13(+0.75%)
Mar 27, 2019	17.41	17.41	17.26	17.35	2,072,864	-0.18(-1.03%)
Mar 26, 2019	17.50	17.55	17.48	17.53	2,465,908	+0.08(+0.47%)
Mar 25, 2019	17.41	17.46	17.33	17.45	2,753,872	+0.08(+0.47%)
Mar 22, 2019	17.50	17.54	17.37	17.37	2,962,998	-0.29(-1.62%)
Mar 21, 2019	17.55	17.65	17.51	17.65	4,997,370	+0.11(+0.61%)
Mar 20, 2019	17.45	17.62	17.41	17.55	5,399,475	+0.01(+0.05%)
Mar 19, 2019	17.63	17.64	17.49	17.54	1,619,634	-0.07(-0.37%)
Mar 18, 2019	17.52	17.60	17.51	17.60	2,364,605	+0.06(+0.33%)
Mar 15, 2019	17.44	17.55	17.44	17.55	1,515,546	+0.07(+0.42%)
Mar 14, 2019	17.44	17.48	17.40	17.47	2,306,674	-0.05(-0.28%)
Mar 13, 2019	17.46	17.54	17.44	17.52	2,969,405	+0.09(+0.52%)
Mar 12, 2019	17.41	17.46	17.40	17.43	4,137,773	-0.11(-0.65%)
Mar 11, 2019	17.41	17.55	17.41	17.55	2,502,877	+0.16(+0.89%)
Mar 08, 2019	17.32	17.40	17.32	17.39	2,223,012	-0.07(-0.42%)
Mar 07, 2019	17.60	17.63	17.44	17.46	3,475,663	-0.05(-0.28%)
Mar 06, 2019	17.59	17.62	17.50	17.51	2,236,316	+0.02(+0.09%)
Mar 05, 2019	17.47	17.53	17.45	17.50	2,748,894	+0.06(+0.33%)
Mar 04, 2019	17.55	17.59	17.37	17.44	3,377,398	-0.09(-0.51%)
Mar 01, 2019	17.53	17.57	17.45	17.53	2,198,195	+0.12(+0.70%)
Feb 28, 2019	17.45	17.48	17.39	17.41	1,738,791	-0.02(-0.14%)
Feb 27, 2019	17.46	17.48	17.39	17.43	1,143,091	-0.07(-0.42%)
Feb 26, 2019	17.46	17.56	17.44	17.50	1,475,215	+0.00(+0.00%)
Feb 25, 2019	17.59	17.59	17.50	17.50	1,486,873	+0.09(+0.52%)
Feb 22, 2019	17.41	17.48	17.37	17.41	1,978,388	+0.20(+1.14%)
Feb 21, 2019	17.27	17.27	17.16	17.22	6,324,879	-0.07(-0.43%)
Feb 20, 2019	17.28	17.37	17.26	17.29	6,559,405	-0.06(-0.33%)
Feb 19, 2019	17.17	17.38	17.15	17.35	1,360,810	+0.11(+0.62%)
Feb 15, 2019	17.17	17.25	17.15	17.24	2,339,518	+0.27(+1.59%)
Feb 14, 2019	16.97	17.04	16.92	16.97	4,741,318	+0.01(+0.05%)
Feb 13, 2019	17.08	17.13	16.97	16.97	2,794,217	-0.16(-0.91%)
Feb 12, 2019	17.06	17.12	17.03	17.12	2,353,492	+0.17(+1.01%)
Feb 11, 2019	16.97	17.01	16.93	16.95	1,817,013	-0.05(-0.29%)
Feb 08, 2019	16.97	17.01	16.92	17.00	2,729,376	-0.03(-0.19%)
Feb 07, 2019	17.11	17.12	16.97	17.03	5,250,764	-0.01(-0.05%)
Feb 06, 2019	17.08	17.12	17.01	17.04	5,701,473	-0.20(-1.14%)
Feb 05, 2019	17.23	17.26	17.20	17.23	9,325,106	+0.28(+1.64%)
Feb 04, 2019	16.82	16.96	16.81	16.96	2,473,687	+0.14(+0.83%)
Feb 01, 2019	16.83	16.89	16.79	16.82	2,319,102	-0.02(-0.15%)
Jan 31, 2019	16.83	16.91	16.79	16.84	2,642,632	-0.08(-0.48%)
Jan 30, 2019	16.74	16.99	16.73	16.92	2,788,591	+0.27(+1.62%)
Jan 29, 2019	16.70	16.72	16.64	16.65	3,776,947	-0.06(-0.34%)
Jan 28, 2019	16.65	16.71	16.62	16.71	2,230,778	-0.08(-0.49%)
Jan 25, 2019	16.67	16.82	16.67	16.79	4,491,380	+0.29(+1.78%)
Jan 24, 2019	16.49	16.54	16.45	16.50	3,202,347	+0.01(+0.05%)
Jan 23, 2019	16.54	16.55	16.41	16.49	2,196,309	+0.07(+0.45%)
Jan 22, 2019	16.55	16.56	16.38	16.42	2,353,606	-0.42(-2.48%)
Jan 18, 2019	16.81	16.85	16.76	16.83	6,398,741	+0.07(+0.39%)
Jan 17, 2019	16.53	16.81	16.52	16.77	3,928,559	+0.16(+0.94%)
Jan 16, 2019	16.58	16.65	16.57	16.61	3,860,989	+0.04(+0.25%)
Jan 15, 2019	16.52	16.61	16.50	16.57	4,748,591	+0.11(+0.65%)
Jan 14, 2019	16.42	16.51	16.40	16.47	2,303,186	-0.07(-0.40%)
Jan 11, 2019	16.45	16.56	16.41	16.53	2,801,993	+0.00(+0.00%)
Jan 10, 2019	16.45	16.53	16.43	16.53	4,228,887	+0.07(+0.45%)
Jan 09, 2019	16.39	16.52	16.35	16.46	6,197,883	+0.23(+1.41%)
Jan 08, 2019	16.25	16.28	16.15	16.23	2,605,483	+0.12(+0.76%)
Jan 07, 2019	16.00	16.16	15.98	16.11	2,453,898	+0.05(+0.31%)
Jan 04, 2019	15.76	16.09	15.75	16.06	3,545,157	+0.55(+3.53%)
Jan 03, 2019	15.57	15.62	15.44	15.51	3,080,663	-0.11(-0.73%)

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.