Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.18	14.36	14.13	14.35	2,161,154	+0.50(+3.63%)
Mar 28, 2019	14.11	14.30	13.80	13.85	4,071,939	-0.46(-3.24%)
Mar 27, 2019	15.22	15.27	14.25	14.31	7,278,351	-1.08(-7.03%)
Mar 26, 2019	15.37	15.42	15.27	15.39	2,582,557	+0.17(+1.14%)
Mar 25, 2019	15.49	15.59	15.10	15.22	3,720,703	-0.51(-3.26%)
Mar 22, 2019	16.18	16.21	15.71	15.73	3,675,193	-0.67(-4.07%)
Mar 21, 2019	15.91	16.48	15.91	16.40	4,649,784	+0.69(+4.37%)
Mar 20, 2019	15.84	15.86	15.52	15.71	5,650,355	+0.01(+0.06%)
Mar 19, 2019	15.78	15.81	15.62	15.70	3,294,251	+0.11(+0.68%)
Mar 18, 2019	15.74	15.82	15.49	15.60	4,626,253	-0.25(-1.59%)
Mar 15, 2019	15.58	15.94	15.53	15.85	3,799,153	+0.87(+5.78%)
Mar 14, 2019	15.23	15.26	14.98	14.98	2,670,581	-0.12(-0.77%)
Mar 13, 2019	15.23	15.25	15.08	15.10	1,936,738	-0.11(-0.70%)
Mar 12, 2019	15.31	15.37	15.13	15.20	2,714,917	-0.10(-0.63%)
Mar 11, 2019	15.07	15.39	15.06	15.30	2,848,399	+0.24(+1.60%)
Mar 08, 2019	14.82	15.13	14.77	15.06	2,716,752	+0.10(+0.64%)
Mar 07, 2019	15.18	15.18	14.85	14.96	4,389,556	-0.41(-2.69%)
Mar 06, 2019	15.72	15.75	15.37	15.38	2,414,221	-0.62(-3.85%)
Mar 05, 2019	16.12	16.12	15.97	15.99	1,771,305	-0.16(-1.01%)
Mar 04, 2019	16.22	16.27	15.96	16.16	1,566,065	+0.02(+0.12%)
Mar 01, 2019	16.13	16.23	16.00	16.14	2,800,469	+0.39(+2.44%)
Feb 28, 2019	15.81	15.87	15.69	15.75	1,463,628	-0.31(-1.92%)
Feb 27, 2019	16.31	16.31	15.91	16.06	3,438,141	-0.37(-2.23%)
Feb 26, 2019	16.40	16.48	16.29	16.42	2,161,582	-0.11(-0.64%)
Feb 25, 2019	16.82	16.83	16.48	16.53	3,141,738	+0.35(+2.14%)
Feb 22, 2019	16.18	16.25	16.06	16.18	1,777,273	+0.26(+1.63%)
Feb 21, 2019	15.99	16.05	15.86	15.92	1,559,405	-0.01(-0.06%)
Feb 20, 2019	15.79	16.07	15.78	15.93	1,307,752	+0.17(+1.10%)
Feb 19, 2019	15.68	15.83	15.66	15.76	1,688,911	-0.16(-1.03%)
Feb 15, 2019	16.03	16.03	15.89	15.92	2,043,796	+0.09(+0.55%)
Feb 14, 2019	15.81	15.91	15.71	15.84	1,780,356	+0.02(+0.12%)
Feb 13, 2019	15.85	15.96	15.79	15.82	1,854,718	-0.12(-0.72%)
Feb 12, 2019	15.81	16.07	15.75	15.93	3,210,776	+0.80(+5.28%)
Feb 11, 2019	15.14	15.23	15.07	15.13	2,055,074	+0.17(+1.16%)
Feb 08, 2019	14.72	15.02	14.70	14.96	2,680,710	-0.20(-1.33%)
Feb 07, 2019	15.34	15.41	15.07	15.16	2,738,545	-0.59(-3.73%)
Feb 06, 2019	15.57	15.96	15.56	15.75	4,979,192	+0.60(+3.94%)
Feb 05, 2019	15.10	15.23	15.02	15.15	3,726,225	-0.26(-1.69%)
Feb 04, 2019	15.38	15.44	15.30	15.41	2,005,255	+0.08(+0.50%)
Feb 01, 2019	15.26	15.38	15.17	15.34	1,407,090	+0.09(+0.57%)
Jan 31, 2019	15.21	15.39	15.15	15.25	2,269,216	-0.32(-2.04%)
Jan 30, 2019	15.48	15.64	15.21	15.57	3,036,626	+0.40(+2.67%)
Jan 29, 2019	15.36	15.36	15.11	15.16	1,864,743	-0.27(-1.75%)
Jan 28, 2019	15.16	15.55	15.11	15.43	3,220,736	-0.39(-2.43%)
Jan 25, 2019	15.60	15.90	15.48	15.82	5,660,663	+0.78(+5.19%)
Jan 24, 2019	14.71	15.19	14.70	15.04	6,177,552	+1.46(+10.78%)
Jan 23, 2019	13.60	13.73	13.48	13.57	2,830,138	+0.06(+0.43%)
Jan 22, 2019	13.78	13.79	13.43	13.52	3,162,268	-0.49(-3.51%)
Jan 18, 2019	13.79	14.07	13.70	14.01	2,595,643	+0.40(+2.97%)
Jan 17, 2019	13.37	13.72	13.30	13.60	2,069,801	-0.01(-0.07%)
Jan 16, 2019	13.59	13.75	13.57	13.61	3,214,050	+0.16(+1.22%)
Jan 15, 2019	13.55	13.65	13.38	13.45	2,338,801	+0.14(+1.09%)
Jan 14, 2019	13.44	13.47	13.29	13.31	2,948,944	-0.23(-1.71%)
Jan 11, 2019	13.52	13.69	13.44	13.54	2,138,315	-0.04(-0.28%)
Jan 10, 2019	13.30	13.59	13.28	13.57	2,216,895	+0.20(+1.51%)
Jan 09, 2019	13.20	13.44	13.14	13.37	3,864,211	+0.73(+5.79%)
Jan 08, 2019	12.91	12.95	12.50	12.64	2,666,555	+0.04(+0.31%)
Jan 07, 2019	12.46	12.69	12.39	12.60	2,457,821	+0.47(+3.89%)
Jan 04, 2019	11.87	12.17	11.78	12.13	3,227,468	+0.51(+4.39%)
Jan 03, 2019	12.12	12.24	11.55	11.62	4,793,421	-1.61(-12.15%)

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.