Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	14.62	15.61	14.34	15.57	2,338,430	+0.52(+3.48%)
Dec 31, 2018	15.17	15.34	14.77	15.05	1,785,967	+0.04(+0.26%)
Dec 28, 2018	15.43	15.53	14.96	15.01	1,867,068	-0.33(-2.15%)
Dec 27, 2018	15.02	15.35	14.61	15.34	2,456,488	-0.06(-0.38%)
Dec 26, 2018	13.90	15.45	13.54	15.40	3,543,086	+1.72(+12.54%)
Dec 24, 2018	14.02	14.30	13.57	13.68	1,204,230	-0.62(-4.34%)
Dec 21, 2018	15.08	15.08	14.12	14.30	5,841,515	-0.85(-5.63%)
Dec 20, 2018	15.23	15.77	15.13	15.16	2,467,469	-0.48(-3.10%)
Dec 19, 2018	16.01	16.49	15.44	15.64	2,215,100	-0.34(-2.12%)
Dec 18, 2018	16.35	16.72	15.87	15.98	2,882,278	-0.28(-1.73%)
Dec 17, 2018	16.67	16.97	16.16	16.26	2,417,114	-0.57(-3.40%)
Dec 14, 2018	17.75	17.86	16.69	16.83	3,191,093	-1.16(-6.46%)
Dec 13, 2018	18.36	18.69	17.77	18.00	2,943,348	-0.50(-2.72%)
Dec 12, 2018	18.77	19.29	18.39	18.50	3,176,374	+0.01(+0.05%)
Dec 11, 2018	19.15	19.53	18.39	18.49	3,339,125	-0.59(-3.10%)
Dec 10, 2018	20.24	20.75	18.83	19.08	2,683,662	-1.55(-7.52%)
Dec 07, 2018	21.52	21.71	20.59	20.63	2,440,654	-0.44(-2.07%)
Dec 06, 2018	22.10	22.10	20.68	21.07	2,329,705	-1.58(-6.97%)
Dec 04, 2018	23.61	23.68	22.62	22.65	2,167,429	-0.96(-4.06%)

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.