Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.43	19.51	18.55	18.73	2,343,426	-0.35(-1.83%)
Mar 28, 2019	18.84	19.41	18.80	19.08	3,871,563	+0.07(+0.36%)
Mar 27, 2019	18.95	19.34	18.75	19.01	2,174,715	+0.11(+0.56%)
Mar 26, 2019	18.68	19.36	18.58	18.91	2,210,967	+0.65(+3.56%)
Mar 25, 2019	18.22	18.36	17.70	18.26	1,932,252	-0.07(-0.37%)
Mar 22, 2019	19.02	19.08	18.02	18.33	2,814,175	-1.06(-5.45%)
Mar 21, 2019	18.98	19.63	18.92	19.38	2,904,839	+0.34(+1.78%)
Mar 20, 2019	18.37	19.46	18.32	19.04	2,864,114	+0.57(+3.10%)
Mar 19, 2019	18.72	18.88	18.37	18.47	3,119,680	-0.07(-0.37%)
Mar 18, 2019	18.11	18.61	18.06	18.54	3,276,847	+0.43(+2.35%)
Mar 15, 2019	17.66	18.28	17.62	18.11	3,485,214	+0.16(+0.86%)
Mar 14, 2019	17.97	18.25	17.91	17.96	1,938,962	-0.07(-0.38%)
Mar 13, 2019	17.94	18.47	17.73	18.03	3,653,287	+0.40(+2.25%)
Mar 12, 2019	16.78	17.69	16.68	17.63	3,234,965	+0.99(+5.94%)
Mar 11, 2019	16.41	16.80	16.19	16.64	1,674,862	+0.46(+2.81%)
Mar 08, 2019	16.47	16.47	15.87	16.18	1,862,461	-0.47(-2.79%)
Mar 07, 2019	16.97	17.09	16.58	16.65	1,573,806	-0.28(-1.66%)
Mar 06, 2019	17.62	17.62	16.78	16.93	2,892,260	-0.82(-4.64%)
Mar 05, 2019	17.48	17.78	17.06	17.75	2,315,614	+0.32(+1.83%)
Mar 04, 2019	17.66	17.75	17.09	17.43	2,743,370	-0.04(-0.22%)
Mar 01, 2019	18.20	18.57	17.32	17.47	3,657,437	-0.55(-3.06%)
Feb 28, 2019	18.47	18.62	18.00	18.03	3,648,732	-0.38(-2.05%)
Feb 27, 2019	18.74	19.27	17.73	18.40	5,469,304	+1.05(+6.03%)
Feb 26, 2019	18.34	18.72	17.26	17.36	4,377,823	-0.91(-4.99%)
Feb 25, 2019	17.95	18.37	17.85	18.27	2,349,445	+0.15(+0.80%)
Feb 22, 2019	17.71	18.24	17.65	18.12	2,078,746	+0.62(+3.54%)
Feb 21, 2019	18.31	18.40	17.44	17.50	2,165,206	-0.85(-4.65%)
Feb 20, 2019	18.12	18.43	17.89	18.35	1,928,218	+0.23(+1.28%)
Feb 19, 2019	18.75	18.94	18.07	18.12	1,789,052	-0.59(-3.16%)
Feb 15, 2019	17.93	18.72	17.82	18.71	3,067,298	+1.06(+5.98%)
Feb 14, 2019	17.28	17.85	17.10	17.66	1,531,747	+0.34(+1.96%)
Feb 13, 2019	17.24	17.67	17.11	17.32	2,395,242	+0.22(+1.30%)
Feb 12, 2019	17.23	17.49	16.82	17.09	1,817,654	+0.22(+1.32%)
Feb 11, 2019	16.57	16.92	16.32	16.87	1,555,896	+0.15(+0.87%)
Feb 08, 2019	16.91	17.13	16.22	16.73	2,897,655	-0.27(-1.60%)
Feb 07, 2019	17.82	17.86	16.67	17.00	2,883,627	-1.02(-5.65%)
Feb 06, 2019	18.11	18.39	17.93	18.02	1,603,075	-0.27(-1.48%)
Feb 05, 2019	18.93	19.02	18.26	18.29	1,787,129	-0.69(-3.63%)
Feb 04, 2019	18.80	18.98	18.62	18.97	956,669	-0.08(-0.41%)
Feb 01, 2019	18.97	19.21	18.75	19.05	1,662,790	+0.16(+0.82%)
Jan 31, 2019	19.45	19.56	18.68	18.90	2,491,563	-0.35(-1.81%)
Jan 30, 2019	18.71	19.29	18.43	19.25	2,048,171	+0.60(+3.22%)
Jan 29, 2019	18.49	18.81	18.15	18.65	2,068,047	+0.34(+1.85%)
Jan 28, 2019	18.45	18.45	17.84	18.31	1,893,403	-0.39(-2.07%)
Jan 25, 2019	18.25	18.95	18.22	18.69	2,039,534	+0.55(+3.04%)
Jan 24, 2019	17.89	18.22	17.75	18.14	1,396,153	+0.19(+1.08%)
Jan 23, 2019	18.44	18.54	17.75	17.95	1,852,265	-0.28(-1.54%)
Jan 22, 2019	18.99	18.99	18.15	18.23	2,117,714	-1.08(-5.57%)
Jan 18, 2019	19.09	19.32	18.70	19.30	1,601,393	+0.49(+2.63%)
Jan 17, 2019	18.67	18.87	18.34	18.81	1,842,893	-0.10(-0.51%)
Jan 16, 2019	18.63	19.21	18.63	18.91	1,631,521	+0.08(+0.41%)
Jan 15, 2019	18.58	19.01	18.39	18.83	1,974,944	+0.47(+2.53%)
Jan 14, 2019	18.36	18.68	17.90	18.36	1,959,543	-0.38(-2.02%)
Jan 11, 2019	18.79	18.88	18.39	18.74	2,338,370	-0.43(-2.22%)
Jan 10, 2019	18.81	19.41	18.64	19.17	2,430,259	+0.02(+0.10%)
Jan 09, 2019	18.67	19.19	18.20	19.15	2,809,346	+0.83(+4.55%)
Jan 08, 2019	18.07	18.42	17.66	18.32	3,245,592	+0.62(+3.50%)
Jan 07, 2019	16.52	17.88	16.26	17.70	4,012,244	+1.19(+7.22%)
Jan 04, 2019	15.86	16.63	15.60	16.50	3,476,856	+1.07(+6.91%)
Jan 03, 2019	15.59	15.92	15.00	15.44	2,156,576	-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.