Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.77	18.87	18.43	18.53	4,034,726	+0.03(+0.15%)
Mar 28, 2019	18.21	18.56	18.17	18.50	2,651,838	+0.20(+1.10%)
Mar 27, 2019	18.67	18.79	18.22	18.30	4,745,996	-0.41(-2.20%)
Mar 26, 2019	18.28	18.93	18.23	18.71	4,372,631	+0.50(+2.74%)
Mar 25, 2019	18.43	18.61	18.17	18.21	4,971,626	-0.36(-1.92%)
Mar 22, 2019	18.89	18.98	18.48	18.57	2,746,605	-0.60(-3.13%)
Mar 21, 2019	18.87	19.25	18.85	19.17	3,717,281	+0.29(+1.52%)
Mar 20, 2019	18.39	19.00	18.35	18.88	5,269,600	+0.40(+2.16%)
Mar 19, 2019	18.82	19.01	18.43	18.49	4,440,451	-0.15(-0.79%)
Mar 18, 2019	18.52	18.74	18.38	18.63	3,686,456	+0.20(+1.08%)
Mar 15, 2019	18.51	18.71	18.32	18.43	4,221,956	-0.20(-1.07%)
Mar 14, 2019	18.53	18.80	18.49	18.63	5,154,444	+0.07(+0.39%)
Mar 13, 2019	18.40	18.69	18.31	18.56	3,373,730	+0.41(+2.27%)
Mar 12, 2019	18.15	18.33	18.03	18.15	3,590,153	+0.07(+0.41%)
Mar 11, 2019	17.95	18.17	17.79	18.07	4,022,214	+0.28(+1.57%)
Mar 08, 2019	17.67	17.82	17.08	17.79	5,815,754	-0.37(-2.05%)
Mar 07, 2019	17.77	18.35	17.62	18.17	6,901,637	+0.42(+2.36%)
Mar 06, 2019	18.10	18.10	17.69	17.75	6,237,273	-0.41(-2.27%)
Mar 05, 2019	18.23	18.27	18.00	18.16	4,990,847	+0.02(+0.11%)
Mar 04, 2019	18.80	18.80	17.71	18.14	7,446,345	-0.85(-4.48%)
Mar 01, 2019	18.94	19.31	18.92	18.99	4,404,526	+0.11(+0.56%)
Feb 28, 2019	18.97	19.06	18.71	18.88	2,841,869	-0.13(-0.66%)
Feb 27, 2019	18.97	19.30	18.86	19.01	3,230,450	+0.23(+1.24%)
Feb 26, 2019	18.65	18.92	18.61	18.78	2,522,655	+0.13(+0.68%)
Feb 25, 2019	18.51	18.80	18.50	18.65	2,132,876	-0.02(-0.11%)
Feb 22, 2019	18.83	18.85	18.62	18.67	2,870,280	+0.07(+0.36%)
Feb 21, 2019	18.73	18.82	18.52	18.61	3,825,122	-0.19(-1.03%)
Feb 20, 2019	18.65	18.85	18.64	18.80	4,459,348	+0.10(+0.53%)
Feb 19, 2019	18.32	18.75	18.27	18.70	3,632,326	+0.18(+0.97%)
Feb 15, 2019	17.96	18.53	17.92	18.52	3,590,933	+0.80(+4.50%)
Feb 14, 2019	17.71	17.88	17.66	17.72	3,341,349	-0.06(-0.34%)
Feb 13, 2019	17.94	18.29	17.78	17.78	4,340,889	-0.12(-0.67%)
Feb 12, 2019	17.61	18.01	17.61	17.90	3,514,078	+0.55(+3.18%)
Feb 11, 2019	16.96	17.47	16.89	17.35	5,250,637	+0.24(+1.40%)
Feb 08, 2019	17.28	17.35	16.96	17.11	2,767,265	-0.14(-0.81%)
Feb 07, 2019	17.62	17.67	17.06	17.25	4,490,572	-0.48(-2.70%)
Feb 06, 2019	17.95	18.00	17.71	17.73	4,178,326	-0.37(-2.02%)
Feb 05, 2019	18.03	18.27	17.99	18.09	5,410,796	+0.04(+0.22%)
Feb 04, 2019	17.65	18.11	17.62	18.05	4,724,124	+0.27(+1.50%)
Feb 01, 2019	17.93	18.06	17.70	17.79	4,658,378	-0.07(-0.41%)
Jan 31, 2019	18.17	18.25	17.81	17.86	4,377,382	-0.21(-1.14%)
Jan 30, 2019	17.89	18.22	17.77	18.07	5,348,775	+0.36(+2.03%)
Jan 29, 2019	17.61	17.91	17.59	17.71	4,712,190	+0.28(+1.60%)
Jan 28, 2019	17.29	17.52	17.04	17.43	5,430,031	-0.11(-0.64%)
Jan 25, 2019	17.53	17.61	17.37	17.54	5,971,405	+0.14(+0.80%)
Jan 24, 2019	17.12	17.49	16.92	17.40	5,635,379	+0.33(+1.95%)
Jan 23, 2019	17.15	17.40	16.84	17.07	4,773,021	-0.01(-0.08%)
Jan 22, 2019	17.97	17.97	17.08	17.08	6,437,118	-1.20(-6.58%)
Jan 18, 2019	18.35	18.51	18.17	18.29	3,383,099	+0.07(+0.36%)
Jan 17, 2019	18.09	18.41	17.95	18.22	8,544,720	-0.13(-0.69%)
Jan 16, 2019	18.57	18.73	18.20	18.35	6,675,917	-0.32(-1.71%)
Jan 15, 2019	18.33	18.67	18.28	18.67	10,525,120	+0.49(+2.67%)
Jan 14, 2019	17.87	18.36	17.86	18.18	3,739,497	+0.12(+0.66%)
Jan 11, 2019	17.71	18.18	17.59	18.06	6,994,034	+0.17(+0.93%)
Jan 10, 2019	17.45	18.03	17.38	17.89	11,425,364	+0.23(+1.28%)
Jan 09, 2019	17.53	17.69	17.14	17.67	11,088,155	+0.36(+2.07%)
Jan 08, 2019	17.40	17.73	17.12	17.31	6,000,583	+0.07(+0.42%)
Jan 07, 2019	17.24	17.38	16.92	17.24	6,323,097	+0.05(+0.27%)
Jan 04, 2019	16.96	17.28	16.86	17.19	4,566,492	+0.59(+3.52%)
Jan 03, 2019	16.45	16.71	16.26	16.60	5,247,163	+0.15(+0.93%)

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.