Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.59	22.64	22.41	22.46	761,524	+0.75(+3.47%)
Mar 28, 2019	21.64	21.78	21.60	21.71	2,546,256	+0.06(+0.26%)
Mar 27, 2019	21.67	21.71	21.54	21.65	178,751	-0.05(-0.23%)
Mar 26, 2019	21.67	21.72	21.61	21.70	339,977	-0.13(-0.58%)
Mar 25, 2019	21.84	21.91	21.75	21.83	325,527	-0.21(-0.96%)
Mar 22, 2019	22.30	22.30	21.96	22.04	518,330	-0.44(-1.97%)
Mar 21, 2019	22.36	22.48	22.31	22.48	224,204	+0.07(+0.31%)
Mar 20, 2019	22.31	22.49	22.20	22.41	370,972	+0.04(+0.19%)
Mar 19, 2019	22.43	22.46	22.31	22.37	1,047,814	-0.05(-0.22%)
Mar 18, 2019	22.52	22.55	22.42	22.42	1,688,182	+0.51(+2.35%)
Mar 15, 2019	21.74	21.96	21.74	21.91	1,474,211	+0.37(+1.73%)
Mar 14, 2019	21.53	21.55	21.44	21.53	240,943	-0.23(-1.07%)
Mar 13, 2019	21.76	21.81	21.69	21.77	746,132	-0.23(-1.06%)
Mar 12, 2019	21.96	22.05	21.93	22.00	395,640	+0.07(+0.32%)
Mar 11, 2019	21.55	21.93	21.55	21.93	441,495	+0.89(+4.22%)
Mar 08, 2019	21.12	21.18	20.96	21.04	458,845	-0.77(-3.52%)
Mar 07, 2019	22.12	22.12	21.80	21.81	681,355	-0.62(-2.76%)
Mar 06, 2019	22.48	22.48	22.40	22.43	463,188	+0.06(+0.28%)
Mar 05, 2019	22.32	22.43	22.25	22.36	665,042	+0.12(+0.54%)
Mar 04, 2019	22.36	22.43	22.08	22.24	1,167,715	+0.20(+0.93%)
Mar 01, 2019	22.01	22.07	21.96	22.04	1,397,832	+0.57(+2.66%)
Feb 28, 2019	21.50	21.55	21.43	21.47	421,306	-0.16(-0.72%)
Feb 27, 2019	21.66	21.66	21.51	21.62	495,253	-0.08(-0.39%)
Feb 26, 2019	21.66	21.77	21.60	21.71	342,140	-0.29(-1.31%)
Feb 25, 2019	21.96	22.01	21.84	22.00	687,554	+1.30(+6.30%)
Feb 22, 2019	20.60	20.74	20.60	20.69	313,610	+0.51(+2.55%)
Feb 21, 2019	20.31	20.31	20.15	20.18	157,826	-0.20(-1.00%)
Feb 20, 2019	20.32	20.45	20.29	20.38	183,727	+0.16(+0.80%)
Feb 19, 2019	20.01	20.27	19.99	20.22	200,028	+0.49(+2.46%)
Feb 15, 2019	19.60	19.74	19.60	19.74	192,652	-0.09(-0.46%)
Feb 14, 2019	19.83	19.87	19.71	19.83	187,817	+0.01(+0.04%)
Feb 13, 2019	19.87	19.94	19.76	19.82	797,577	+0.37(+1.88%)
Feb 12, 2019	19.37	19.50	19.37	19.45	190,988	+0.13(+0.66%)
Feb 11, 2019	19.34	19.36	19.29	19.33	127,595	+0.49(+2.62%)
Feb 08, 2019	18.84	18.87	18.76	18.84	98,100	-0.13(-0.67%)
Feb 07, 2019	19.10	19.10	18.88	18.96	120,577	-0.18(-0.92%)
Feb 06, 2019	19.30	19.30	19.12	19.14	186,265	-0.11(-0.59%)
Feb 05, 2019	19.10	19.28	19.10	19.25	119,849	+0.20(+1.07%)
Feb 04, 2019	19.02	19.08	19.02	19.05	127,172	-0.02(-0.11%)
Feb 01, 2019	19.12	19.12	19.05	19.07	50,683	-0.09(-0.48%)
Jan 31, 2019	18.91	19.16	18.91	19.16	83,872	+0.30(+1.57%)
Jan 30, 2019	18.74	18.91	18.71	18.86	199,851	+0.14(+0.75%)
Jan 29, 2019	18.76	18.81	18.70	18.72	78,168	+0.07(+0.38%)
Jan 28, 2019	18.69	18.69	18.56	18.65	361,863	-0.20(-1.08%)
Jan 25, 2019	18.76	18.86	18.76	18.86	146,796	+0.33(+1.79%)
Jan 24, 2019	18.39	18.54	18.39	18.53	38,323	+0.18(+1.00%)
Jan 23, 2019	18.31	18.39	18.31	18.34	50,549	+0.13(+0.70%)
Jan 22, 2019	18.29	18.31	18.13	18.22	64,776	-0.35(-1.90%)
Jan 18, 2019	18.57	18.66	18.54	18.57	272,439	+0.13(+0.69%)
Jan 17, 2019	18.24	18.48	18.23	18.44	290,374	+0.00(+0.00%)
Jan 16, 2019	18.36	18.47	18.36	18.44	112,119	+0.17(+0.93%)
Jan 15, 2019	18.19	18.29	18.19	18.27	71,869	+0.35(+1.93%)
Jan 14, 2019	17.88	18.00	17.88	17.93	111,302	-0.18(-1.01%)
Jan 11, 2019	18.05	18.13	18.02	18.11	42,164	+0.09(+0.51%)
Jan 10, 2019	17.98	18.05	17.93	18.02	87,677	-0.01(-0.08%)
Jan 09, 2019	17.81	18.08	17.81	18.03	564,617	+0.38(+2.15%)
Jan 08, 2019	17.73	17.74	17.64	17.65	101,168	-0.05(-0.28%)
Jan 07, 2019	17.59	17.73	17.56	17.70	97,203	-0.04(-0.20%)
Jan 04, 2019	17.45	17.76	17.45	17.74	144,808	+0.69(+4.05%)
Jan 03, 2019	17.07	17.10	17.02	17.05	533,117	-0.12(-0.70%)

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.