Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.56	19.64	18.67	18.86	2,327,624	-0.35(-1.83%)
Mar 28, 2019	18.97	19.54	18.93	19.21	3,845,457	+0.07(+0.36%)
Mar 27, 2019	19.07	19.47	18.88	19.14	2,160,051	+0.11(+0.56%)
Mar 26, 2019	18.81	19.49	18.70	19.04	2,196,059	+0.65(+3.56%)
Mar 25, 2019	18.34	18.48	17.82	18.38	1,919,223	-0.07(-0.37%)
Mar 22, 2019	19.15	19.21	18.14	18.45	2,795,199	-1.06(-5.45%)
Mar 21, 2019	19.11	19.77	19.05	19.51	2,885,252	+0.34(+1.78%)
Mar 20, 2019	18.50	19.59	18.44	19.17	2,844,801	+0.58(+3.10%)
Mar 19, 2019	18.85	19.01	18.50	18.60	3,098,644	-0.07(-0.37%)
Mar 18, 2019	18.24	18.73	18.19	18.66	3,254,751	+0.43(+2.35%)
Mar 15, 2019	17.78	18.40	17.74	18.24	3,461,713	+0.16(+0.86%)
Mar 14, 2019	18.09	18.37	18.03	18.08	1,925,887	-0.07(-0.38%)
Mar 13, 2019	18.06	18.60	17.85	18.15	3,628,653	+0.40(+2.25%)
Mar 12, 2019	16.90	17.81	16.79	17.75	3,213,152	+1.00(+5.94%)
Mar 11, 2019	16.52	16.92	16.30	16.75	1,663,569	+0.46(+2.81%)
Mar 08, 2019	16.59	16.59	15.98	16.29	1,849,903	-0.47(-2.79%)
Mar 07, 2019	17.08	17.20	16.69	16.76	1,563,194	-0.28(-1.66%)
Mar 06, 2019	17.74	17.74	16.90	17.05	2,872,758	-0.83(-4.64%)
Mar 05, 2019	17.60	17.90	17.17	17.87	2,300,000	+0.32(+1.83%)
Mar 04, 2019	17.78	17.87	17.20	17.55	2,724,871	-0.04(-0.22%)
Mar 01, 2019	18.32	18.69	17.44	17.59	3,632,775	-0.56(-3.06%)
Feb 28, 2019	18.60	18.74	18.12	18.15	3,624,129	-0.38(-2.05%)
Feb 27, 2019	18.87	19.40	17.85	18.53	5,432,425	+1.05(+6.03%)
Feb 26, 2019	18.47	18.85	17.38	17.47	4,348,303	-0.92(-4.99%)
Feb 25, 2019	18.07	18.50	17.97	18.39	2,333,603	+0.15(+0.80%)
Feb 22, 2019	17.84	18.36	17.77	18.25	2,064,729	+0.62(+3.54%)
Feb 21, 2019	18.43	18.53	17.56	17.62	2,150,606	-0.86(-4.65%)
Feb 20, 2019	18.25	18.56	18.01	18.48	1,915,216	+0.23(+1.28%)
Feb 19, 2019	18.88	19.06	18.20	18.25	1,776,989	-0.60(-3.16%)
Feb 15, 2019	18.05	18.85	17.94	18.84	3,046,615	+1.06(+5.98%)
Feb 14, 2019	17.40	17.97	17.22	17.78	1,521,418	+0.34(+1.96%)
Feb 13, 2019	17.36	17.79	17.23	17.44	2,379,091	+0.22(+1.30%)
Feb 12, 2019	17.35	17.61	16.94	17.21	1,805,398	+0.22(+1.32%)
Feb 11, 2019	16.68	17.04	16.43	16.99	1,545,405	+0.15(+0.87%)
Feb 08, 2019	17.03	17.25	16.33	16.84	2,878,116	-0.27(-1.60%)
Feb 07, 2019	17.94	17.98	16.78	17.11	2,864,182	-1.02(-5.65%)
Feb 06, 2019	18.24	18.52	18.05	18.14	1,592,265	-0.27(-1.48%)
Feb 05, 2019	19.05	19.15	18.38	18.41	1,775,078	-0.69(-3.63%)
Feb 04, 2019	18.93	19.11	18.74	19.10	950,218	-0.08(-0.41%)
Feb 01, 2019	19.09	19.34	18.88	19.18	1,651,578	+0.16(+0.82%)
Jan 31, 2019	19.58	19.69	18.81	19.03	2,474,763	-0.35(-1.81%)
Jan 30, 2019	18.84	19.42	18.56	19.38	2,034,360	+0.61(+3.22%)
Jan 29, 2019	18.62	18.94	18.27	18.77	2,054,102	+0.34(+1.85%)
Jan 28, 2019	18.58	18.58	17.96	18.43	1,880,636	-0.39(-2.07%)
Jan 25, 2019	18.37	19.07	18.34	18.82	2,025,781	+0.56(+3.04%)
Jan 24, 2019	18.01	18.34	17.87	18.26	1,386,739	+0.20(+1.08%)
Jan 23, 2019	18.57	18.66	17.87	18.07	1,839,775	-0.28(-1.54%)
Jan 22, 2019	19.12	19.12	18.27	18.35	2,103,434	-1.08(-5.57%)
Jan 18, 2019	19.22	19.45	18.83	19.44	1,590,594	+0.50(+2.63%)
Jan 17, 2019	18.80	19.00	18.46	18.94	1,830,467	-0.10(-0.51%)
Jan 16, 2019	18.75	19.34	18.75	19.04	1,620,519	+0.08(+0.41%)
Jan 15, 2019	18.70	19.14	18.52	18.96	1,961,626	+0.47(+2.53%)
Jan 14, 2019	18.49	18.81	18.02	18.49	1,946,329	-0.38(-2.02%)
Jan 11, 2019	18.92	19.01	18.52	18.87	2,322,602	-0.43(-2.22%)
Jan 10, 2019	18.94	19.54	18.76	19.30	2,413,871	+0.02(+0.10%)
Jan 09, 2019	18.80	19.32	18.32	19.28	2,790,402	+0.84(+4.55%)
Jan 08, 2019	18.20	18.55	17.78	18.44	3,223,706	+0.62(+3.50%)
Jan 07, 2019	16.64	18.00	16.37	17.82	3,985,189	+1.20(+7.22%)
Jan 04, 2019	15.97	16.74	15.71	16.62	3,453,412	+1.07(+6.90%)
Jan 03, 2019	15.70	16.03	15.10	15.54	2,142,034	-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.