Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.89	14.92	14.80	14.88	27,323	-0.02(-0.11%)
Mar 28, 2019	14.76	14.92	14.76	14.90	14,453	+0.26(+1.75%)
Mar 27, 2019	14.67	14.80	14.64	14.64	9,622	-0.16(-1.09%)
Mar 26, 2019	14.88	14.88	14.50	14.80	14,614	+0.27(+1.88%)
Mar 25, 2019	14.53	14.73	14.43	14.53	17,131	-0.01(-0.06%)
Mar 22, 2019	14.64	14.72	14.28	14.54	45,616	-0.18(-1.22%)
Mar 21, 2019	14.77	14.92	14.68	14.72	24,704	-0.04(-0.29%)
Mar 20, 2019	14.89	14.91	14.60	14.76	17,903	-0.07(-0.46%)
Mar 19, 2019	14.70	14.91	14.68	14.83	44,272	+0.15(+1.05%)
Mar 18, 2019	14.50	14.74	14.45	14.68	101,285	+0.18(+1.24%)
Mar 15, 2019	14.22	14.66	13.59	14.50	128,875	+0.39(+2.78%)
Mar 14, 2019	14.23	14.41	13.99	14.10	64,705	-0.15(-1.08%)
Mar 13, 2019	14.53	14.69	14.26	14.26	73,831	-0.55(-3.69%)
Mar 12, 2019	14.66	14.84	14.57	14.80	37,505	-0.03(-0.23%)
Mar 11, 2019	14.66	14.92	14.46	14.84	42,309	+0.14(+0.99%)
Mar 08, 2019	14.45	14.92	14.20	14.69	38,228	+0.25(+1.71%)
Mar 07, 2019	14.55	14.75	14.31	14.45	21,082	-0.02(-0.15%)
Mar 06, 2019	14.59	14.92	14.28	14.47	23,239	-0.35(-2.39%)
Mar 05, 2019	15.01	15.01	13.30	14.82	25,587	-0.12(-0.80%)
Mar 04, 2019	14.37	15.09	14.17	14.94	121,363	+0.53(+3.67%)
Mar 01, 2019	14.33	14.50	14.09	14.41	5,980	-0.09(-0.59%)
Feb 28, 2019	14.45	14.57	13.68	14.50	37,423	+0.07(+0.47%)
Feb 27, 2019	14.50	14.70	14.43	14.43	22,074	-0.14(-0.94%)
Feb 26, 2019	14.38	14.58	14.37	14.57	15,947	+0.08(+0.53%)
Feb 25, 2019	14.33	14.50	14.28	14.49	37,272	+0.17(+1.19%)
Feb 22, 2019	14.29	14.33	14.13	14.32	43,162	-0.01(-0.06%)
Feb 21, 2019	14.35	14.37	14.24	14.33	12,170	+0.09(+0.60%)
Feb 20, 2019	14.22	14.40	14.20	14.24	40,138	+0.02(+0.12%)
Feb 19, 2019	14.11	14.24	14.02	14.22	36,368	+0.00(+0.00%)
Feb 15, 2019	14.09	14.24	13.12	14.22	16,582	+0.19(+1.33%)
Feb 14, 2019	14.15	14.20	14.03	14.04	8,137	-0.16(-1.14%)
Feb 13, 2019	14.20	14.24	14.10	14.20	10,366	-0.04(-0.30%)
Feb 12, 2019	14.16	14.24	13.95	14.24	42,586	+0.01(+0.06%)
Feb 11, 2019	14.32	14.32	14.05	14.23	32,120	+0.03(+0.24%)
Feb 08, 2019	14.04	14.26	14.02	14.20	23,521	-0.01(-0.06%)
Feb 07, 2019	14.29	14.29	13.82	14.21	18,911	+0.05(+0.36%)
Feb 06, 2019	14.17	14.50	13.93	14.16	74,691	-0.09(-0.60%)
Feb 05, 2019	14.10	14.50	14.10	14.24	28,443	+0.15(+1.09%)
Feb 04, 2019	13.73	14.16	13.70	14.09	7,315	-0.05(-0.36%)
Feb 01, 2019	14.03	14.16	13.38	14.14	73,388	+0.15(+1.09%)
Jan 31, 2019	13.38	14.21	13.38	13.99	57,781	+0.49(+3.66%)
Jan 30, 2019	13.39	13.52	13.39	13.49	23,124	+0.10(+0.76%)
Jan 29, 2019	13.22	13.48	13.20	13.39	14,601	+0.06(+0.45%)
Jan 28, 2019	13.45	13.46	13.18	13.33	17,428	+0.07(+0.51%)
Jan 25, 2019	12.81	13.37	12.81	13.26	24,697	+0.46(+3.59%)
Jan 24, 2019	12.73	12.81	12.69	12.81	26,626	+0.00(+0.00%)
Jan 23, 2019	12.76	12.82	12.75	12.81	25,208	+0.04(+0.33%)
Jan 22, 2019	12.75	12.95	12.75	12.76	24,306	+0.01(+0.07%)
Jan 18, 2019	12.81	12.86	12.50	12.75	18,111	-0.07(-0.53%)
Jan 17, 2019	13.25	13.25	12.72	12.82	32,950	-0.28(-2.14%)
Jan 16, 2019	12.83	13.20	12.76	13.10	14,376	+0.34(+2.66%)
Jan 15, 2019	12.82	12.86	12.65	12.76	13,116	-0.05(-0.40%)
Jan 14, 2019	12.75	13.02	12.62	12.81	29,375	+0.06(+0.47%)
Jan 11, 2019	12.76	13.04	12.35	12.75	458,089	-0.10(-0.79%)
Jan 10, 2019	12.52	13.32	12.52	12.86	9,735	-0.22(-1.69%)
Jan 09, 2019	12.72	13.09	12.04	13.08	128,782	+0.35(+2.74%)
Jan 08, 2019	12.85	12.85	12.00	12.73	49,727	+0.16(+1.29%)
Jan 07, 2019	12.01	12.69	12.01	12.57	39,179	+0.34(+2.78%)
Jan 04, 2019	12.04	13.32	11.94	12.23	20,111	+0.31(+2.57%)
Jan 03, 2019	12.33	12.33	11.85	11.92	22,638	-0.64(-5.08%)
Jan 02, 2019	13.31	13.31	12.11	12.56	72,375	-0.75(-5.62%)
Dec 31, 2018	12.84	13.94	12.84	13.31	38,340	+0.48(+3.71%)
Dec 28, 2018	12.51	13.21	12.33	12.83	13,995	+0.24(+1.89%)
Dec 27, 2018	12.67	14.03	12.21	12.59	33,023	-0.06(-0.47%)
Dec 26, 2018	11.65	12.93	11.40	12.65	35,349	+1.15(+9.98%)
Dec 24, 2018	11.65	11.99	11.50	11.50	5,527	-0.21(-1.81%)
Dec 21, 2018	11.85	11.90	11.50	11.72	56,099	-0.14(-1.15%)
Dec 20, 2018	11.62	11.98	11.50	11.85	33,403	+0.24(+2.05%)
Dec 19, 2018	12.20	12.20	11.40	11.61	38,331	-0.49(-4.07%)
Dec 18, 2018	12.39	12.39	11.82	12.11	17,320	-0.04(-0.35%)
Dec 17, 2018	12.18	13.53	12.11	12.15	19,503	-0.31(-2.52%)
Dec 14, 2018	12.45	12.54	11.79	12.46	16,465	+0.01(+0.07%)
Dec 13, 2018	12.22	12.58	11.51	12.46	18,825	+0.13(+1.03%)
Dec 12, 2018	11.99	12.33	11.44	12.33	72,413	+0.43(+3.57%)
Dec 11, 2018	12.24	12.24	11.36	11.90	22,512	-0.26(-2.10%)
Dec 10, 2018	12.77	12.77	11.78	12.16	93,746	-0.61(-4.79%)
Dec 07, 2018	12.75	12.88	12.58	12.77	49,631	-0.20(-1.57%)
Dec 06, 2018	13.38	13.42	12.73	12.98	36,541	-0.31(-2.37%)
Dec 04, 2018	13.61	13.68	13.25	13.29	64,802	-0.40(-2.92%)
Dec 03, 2018	13.80	13.80	13.60	13.69	14,845	+0.00(+0.00%)
Nov 30, 2018	13.94	13.96	13.68	13.69	10,232	-0.26(-1.83%)
Nov 29, 2018	13.90	13.97	13.67	13.94	9,442	+0.07(+0.49%)
Nov 28, 2018	13.73	14.14	13.59	13.88	32,146	+0.20(+1.49%)
Nov 27, 2018	13.86	13.86	13.67	13.67	2,761	-0.20(-1.47%)
Nov 26, 2018	14.00	14.00	13.58	13.88	10,174	-0.13(-0.91%)
Nov 23, 2018	13.91	14.00	13.80	14.00	3,299	+0.03(+0.18%)
Nov 21, 2018		13.98	13.98	13.98	0	+0.22(+1.60%)
Nov 20, 2018	14.10	14.30	13.60	13.76	34,335	-0.35(-2.47%)
Nov 19, 2018	13.94	14.30	13.86	14.11	69,536	+0.19(+1.34%)
Nov 16, 2018	13.77	14.16	13.65	13.92	35,936	+0.09(+0.68%)
Nov 15, 2018	13.77	13.85	13.65	13.83	15,808	+0.04(+0.31%)
Nov 14, 2018	13.88	13.88	13.44	13.78	26,514	-0.05(-0.37%)
Nov 13, 2018	13.87	13.91	13.77	13.83	12,196	+0.02(+0.12%)
Nov 12, 2018	13.81	13.99	13.77	13.82	14,624	-0.01(-0.06%)
Nov 09, 2018	14.11	14.15	13.76	13.83	17,556	-0.30(-2.10%)
Nov 08, 2018	14.01	14.12	13.83	14.12	29,885	+0.08(+0.54%)
Nov 07, 2018	14.07	14.12	13.76	14.05	11,417	-0.02(-0.12%)
Nov 06, 2018	14.05	14.12	13.92	14.06	11,240	+0.02(+0.12%)
Nov 05, 2018	13.92	14.09	13.76	14.05	29,932	+0.08(+0.55%)
Nov 02, 2018	14.00	14.08	13.94	13.97	5,184	-0.03(-0.24%)
Nov 01, 2018	13.92	14.08	13.79	14.00	14,454	+0.11(+0.79%)
Oct 31, 2018	14.03	14.16	13.27	13.89	30,448	-0.14(-0.97%)
Oct 30, 2018	14.11	14.11	13.74	14.03	20,466	-0.08(-0.60%)
Oct 29, 2018	14.06	14.29	13.95	14.11	77,876	+0.20(+1.46%)
Oct 26, 2018	14.11	14.11	13.60	13.91	78,825	-0.30(-2.09%)
Oct 25, 2018	13.94	14.22	13.69	14.21	38,087	+0.31(+2.20%)
Oct 24, 2018	14.04	14.46	13.66	13.90	23,553	-0.19(-1.33%)
Oct 23, 2018	14.07	14.30	14.02	14.09	49,274	-0.09(-0.66%)
Oct 22, 2018	14.47	14.47	14.14	14.18	16,217	-0.25(-1.71%)
Oct 19, 2018	14.65	14.73	13.84	14.43	137,620	-0.32(-2.19%)
Oct 18, 2018	14.67	14.83	13.81	14.75	27,590	+0.07(+0.46%)
Oct 17, 2018	14.61	15.27	14.29	14.68	31,582	+0.02(+0.12%)
Oct 16, 2018	14.12	14.72	13.84	14.67	54,525	+0.59(+4.16%)
Oct 15, 2018	14.64	15.05	13.98	14.08	51,197	-0.54(-3.71%)
Oct 12, 2018	15.87	15.87	14.43	14.62	32,402	-1.19(-7.51%)
Oct 11, 2018	15.95	16.07	15.78	15.81	15,227	-0.19(-1.17%)
Oct 10, 2018	16.16	16.35	15.88	16.00	21,514	-0.17(-1.05%)
Oct 09, 2018	16.31	16.41	16.14	16.17	24,405	-0.17(-1.04%)
Oct 08, 2018	16.51	16.58	15.92	16.34	61,249	-0.20(-1.23%)
Oct 05, 2018	16.56	16.56	16.36	16.54	14,846	+0.01(+0.05%)
Oct 04, 2018	16.32	16.63	16.32	16.53	98,677	+0.10(+0.62%)
Oct 03, 2018	16.76	16.76	16.18	16.43	33,943	-0.26(-1.58%)
Oct 02, 2018	16.58	16.79	16.58	16.69	39,309	+0.00(+0.00%)
Oct 01, 2018	16.39	16.75	16.39	16.69	94,467	+0.28(+1.71%)
Sep 28, 2018	16.75	16.75	16.26	16.41	54,553	-0.42(-2.52%)
Sep 27, 2018	16.52	16.87	16.14	16.84	65,905	+0.27(+1.64%)
Sep 26, 2018	16.63	16.74	16.47	16.57	63,708	-0.08(-0.46%)
Sep 25, 2018	16.76	16.96	16.40	16.64	74,072	-0.13(-0.76%)
Sep 24, 2018	16.85	17.00	16.68	16.77	42,986	-0.11(-0.65%)
Sep 21, 2018	16.91	17.08	16.78	16.88	1,547,994	-0.06(-0.35%)
Sep 20, 2018	17.23	17.23	16.77	16.94	117,155	-0.21(-1.24%)
Sep 19, 2018	17.29	17.36	16.69	17.15	112,477	-0.11(-0.64%)
Sep 18, 2018	17.37	17.43	17.13	17.26	77,103	-0.10(-0.59%)
Sep 17, 2018	17.31	17.47	16.68	17.36	187,586	+0.05(+0.29%)
Sep 14, 2018	17.29	17.39	17.19	17.31	87,544	+0.02(+0.10%)
Sep 13, 2018	17.42	17.56	17.14	17.30	73,580	-0.07(-0.39%)
Sep 12, 2018	17.65	17.72	17.20	17.36	77,833	-0.36(-2.01%)
Sep 11, 2018	17.28	17.76	17.27	17.72	130,358	+0.41(+2.35%)
Sep 10, 2018	17.31	17.31	17.08	17.31	179,716	+0.03(+0.20%)
Sep 07, 2018	17.22	17.31	17.06	17.28	244,370	+0.09(+0.54%)
Sep 06, 2018	17.33	17.33	16.97	17.19	257,244	-0.14(-0.83%)
Sep 05, 2018	17.57	17.57	16.72	17.33	143,076	-0.24(-1.35%)
Sep 04, 2018	17.40	17.78	16.60	17.57	406,579	+0.59(+3.45%)

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.