Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.53	16.56	16.16	16.22	597,616	-0.15(-0.91%)
Mar 28, 2019	16.46	16.64	16.18	16.36	548,964	-0.10(-0.59%)
Mar 27, 2019	16.58	16.71	16.25	16.46	776,758	-0.12(-0.70%)
Mar 26, 2019	16.23	16.59	16.17	16.58	853,316	+0.51(+3.17%)
Mar 25, 2019	16.11	16.28	15.93	16.07	441,431	-0.04(-0.24%)
Mar 22, 2019	16.64	16.74	15.94	16.11	615,311	-0.66(-3.92%)
Mar 21, 2019	16.53	16.86	16.47	16.76	495,911	+0.15(+0.89%)
Mar 20, 2019	16.98	17.02	16.61	16.61	393,841	-0.34(-1.98%)
Mar 19, 2019	17.27	17.46	16.90	16.95	670,992	-0.19(-1.09%)
Mar 18, 2019	17.05	17.22	16.97	17.14	495,416	+0.17(+1.03%)
Mar 15, 2019	16.92	17.05	16.87	16.96	987,386	+0.03(+0.19%)
Mar 14, 2019	16.87	17.01	16.74	16.93	586,973	+0.04(+0.23%)
Mar 13, 2019	16.67	16.94	16.54	16.89	825,472	+0.32(+1.94%)
Mar 12, 2019	16.56	16.78	16.34	16.57	755,796	+0.06(+0.39%)
Mar 11, 2019	16.38	16.58	16.34	16.51	665,247	+0.24(+1.47%)
Mar 08, 2019	16.17	16.36	16.11	16.27	608,171	+0.08(+0.52%)
Mar 07, 2019	16.65	16.65	16.17	16.18	525,495	-0.47(-2.82%)
Mar 06, 2019	16.98	17.07	16.63	16.65	395,362	-0.30(-1.79%)
Mar 05, 2019	17.01	17.07	16.81	16.96	534,950	-0.05(-0.30%)
Mar 04, 2019	16.99	17.13	16.90	17.01	531,886	+0.05(+0.30%)
Mar 01, 2019	17.12	17.20	16.75	16.96	691,837	+0.01(+0.08%)
Feb 28, 2019	16.90	17.25	16.84	16.94	773,771	+0.16(+0.96%)
Feb 27, 2019	16.69	16.88	16.55	16.78	482,245	+0.14(+0.81%)
Feb 26, 2019	16.83	16.97	16.65	16.65	819,423	-0.20(-1.19%)
Feb 25, 2019	16.89	16.99	16.83	16.85	1,713,190	+0.05(+0.31%)
Feb 22, 2019	16.49	16.84	16.47	16.80	514,105	+0.39(+2.36%)
Feb 21, 2019	16.52	16.63	16.38	16.41	651,333	-0.15(-0.93%)
Feb 20, 2019	16.09	16.58	16.07	16.56	628,876	+0.46(+2.88%)
Feb 19, 2019	15.87	16.14	15.80	16.10	625,593	+0.12(+0.77%)
Feb 15, 2019	15.78	15.98	15.78	15.98	476,695	+0.30(+1.93%)
Feb 14, 2019	15.64	15.77	15.42	15.67	856,154	-0.02(-0.12%)
Feb 13, 2019	15.31	15.87	15.02	15.69	1,068,657	+0.48(+3.18%)
Feb 12, 2019	15.41	15.54	15.14	15.21	1,252,372	-0.05(-0.32%)
Feb 11, 2019	14.97	15.27	14.85	15.26	701,761	+0.36(+2.39%)
Feb 08, 2019	14.76	14.99	14.47	14.90	931,444	+0.08(+0.53%)
Feb 07, 2019	14.65	14.93	14.59	14.82	1,161,638	+0.19(+1.28%)
Feb 06, 2019	14.53	14.92	14.29	14.64	2,631,941	+0.26(+1.81%)
Feb 05, 2019	14.30	14.73	13.88	14.38	1,733,501	+0.07(+0.51%)
Feb 04, 2019	14.26	14.47	14.17	14.30	449,878	+0.08(+0.55%)
Feb 01, 2019	14.09	14.30	14.05	14.23	553,200	+0.15(+1.07%)
Jan 31, 2019	13.74	14.14	13.74	14.08	732,910	+0.24(+1.74%)
Jan 30, 2019	13.81	13.87	13.39	13.83	903,617	+0.05(+0.39%)
Jan 29, 2019	13.88	13.95	13.77	13.78	417,877	-0.08(-0.57%)
Jan 28, 2019	13.75	13.94	13.72	13.86	505,896	+0.02(+0.13%)
Jan 25, 2019	13.98	13.98	13.81	13.84	487,260	+0.02(+0.13%)
Jan 24, 2019	13.74	13.98	13.74	13.82	474,957	+0.10(+0.70%)
Jan 23, 2019	13.74	13.80	13.55	13.73	635,241	+0.01(+0.04%)
Jan 22, 2019	13.88	13.93	13.60	13.72	630,148	-0.26(-1.86%)
Jan 18, 2019	13.86	14.14	13.72	13.98	535,307	+0.21(+1.53%)
Jan 17, 2019	13.57	13.88	13.49	13.77	511,239	+0.02(+0.18%)
Jan 16, 2019	13.72	13.92	13.63	13.74	607,230	+0.11(+0.80%)
Jan 15, 2019	13.36	13.66	13.28	13.63	512,455	+0.24(+1.80%)
Jan 14, 2019	13.21	13.60	12.80	13.39	871,807	+0.01(+0.04%)
Jan 11, 2019	13.43	13.47	12.93	13.39	691,210	-0.18(-1.29%)
Jan 10, 2019	13.35	13.74	13.33	13.56	654,874	+0.14(+1.08%)
Jan 09, 2019	13.38	13.56	13.36	13.42	794,463	-0.01(-0.09%)
Jan 08, 2019	13.59	13.70	13.38	13.43	485,645	+0.05(+0.41%)
Jan 07, 2019	13.21	13.63	13.10	13.38	1,244,015	+0.16(+1.19%)
Jan 04, 2019	13.34	13.50	13.15	13.22	784,156	+0.10(+0.78%)
Jan 03, 2019	13.27	13.47	13.09	13.12	1,021,126	-0.28(-2.07%)

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.