Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.06	14.44	13.94	14.17	593,300	+0.18(+1.29%)
Mar 28, 2019	14.23	14.31	13.85	13.99	389,933	-0.24(-1.69%)
Mar 27, 2019	14.33	14.57	14.06	14.23	778,005	-0.13(-0.91%)
Mar 26, 2019	13.92	14.42	13.86	14.36	787,823	+0.54(+3.91%)
Mar 25, 2019	14.09	14.16	13.60	13.82	569,749	-0.23(-1.64%)
Mar 22, 2019	14.44	14.52	13.87	14.05	680,800	-0.48(-3.30%)
Mar 21, 2019	14.14	14.60	14.14	14.53	460,412	+0.23(+1.61%)
Mar 20, 2019	14.51	14.51	14.04	14.30	738,496	-0.11(-0.76%)
Mar 19, 2019	14.54	14.65	14.13	14.41	910,096	+0.07(+0.49%)
Mar 18, 2019	13.90	14.79	13.84	14.34	1,302,754	+0.40(+2.87%)
Mar 15, 2019	14.02	14.04	13.50	13.94	2,460,800	+0.00(+0.00%)
Mar 14, 2019	13.73	14.11	13.49	13.94	2,261,172	+0.09(+0.65%)
Mar 13, 2019	12.72	14.04	12.54	13.85	2,848,274	+1.57(+12.79%)
Mar 12, 2019	11.98	12.40	11.80	12.28	778,636	+0.41(+3.45%)
Mar 11, 2019	11.88	12.02	11.63	11.87	713,562	-0.04(-0.34%)
Mar 08, 2019	11.81	12.27	11.81	11.91	569,600	-0.40(-3.25%)
Mar 07, 2019	12.34	12.43	12.09	12.31	473,203	-0.09(-0.73%)
Mar 06, 2019	12.76	12.84	12.24	12.40	845,737	-0.30(-2.36%)
Mar 05, 2019	13.09	13.11	12.53	12.70	716,859	-0.23(-1.78%)
Mar 04, 2019	13.56	13.68	12.77	12.93	1,006,462	-0.57(-4.22%)
Mar 01, 2019	13.55	14.22	13.41	13.50	1,371,800	-0.03(-0.22%)
Feb 28, 2019	12.46	13.78	12.00	13.53	2,037,537	+1.08(+8.67%)
Feb 27, 2019	12.30	12.96	12.06	12.45	1,228,237	+0.10(+0.81%)
Feb 26, 2019	13.10	13.25	12.34	12.35	1,519,633	-0.85(-6.44%)
Feb 25, 2019	13.73	13.81	13.19	13.20	500,152	-0.41(-3.01%)
Feb 22, 2019	13.54	13.66	13.21	13.61	585,200	+0.08(+0.59%)
Feb 21, 2019	13.45	13.73	13.29	13.53	393,211	+0.06(+0.45%)
Feb 20, 2019	14.03	14.19	13.45	13.47	528,764	-0.54(-3.85%)
Feb 19, 2019	13.72	14.02	13.57	14.01	535,732	+0.27(+1.97%)
Feb 15, 2019	13.37	13.75	13.24	13.74	448,600	+0.50(+3.78%)
Feb 14, 2019	13.33	13.46	13.06	13.24	381,824	-0.09(-0.68%)
Feb 13, 2019	13.60	13.73	13.14	13.33	677,336	-0.27(-1.99%)
Feb 12, 2019	13.25	13.88	13.24	13.60	644,461	+0.40(+3.03%)
Feb 11, 2019	12.94	13.23	12.88	13.20	530,253	+0.33(+2.56%)
Feb 08, 2019	12.47	13.02	12.40	12.87	457,500	+0.30(+2.39%)
Feb 07, 2019	12.81	12.90	12.44	12.57	362,249	-0.29(-2.26%)
Feb 06, 2019	13.02	13.17	12.61	12.86	422,934	-0.23(-1.76%)
Feb 05, 2019	13.00	13.57	12.99	13.09	660,799	+0.14(+1.08%)
Feb 04, 2019	12.42	13.02	12.35	12.95	547,117	+0.57(+4.60%)
Feb 01, 2019	12.27	12.68	12.14	12.38	536,400	+0.10(+0.81%)
Jan 31, 2019	11.91	12.72	11.90	12.28	683,415	+0.31(+2.59%)
Jan 30, 2019	12.28	12.35	11.80	11.97	607,938	-0.25(-2.05%)
Jan 29, 2019	12.17	12.32	12.02	12.22	321,726	-0.07(-0.57%)
Jan 28, 2019	11.95	12.52	11.94	12.29	766,446	+0.35(+2.93%)
Jan 25, 2019	12.06	12.20	11.66	11.94	2,112,400	-0.05(-0.42%)
Jan 24, 2019	12.45	12.64	11.91	11.99	906,301	-0.50(-4.00%)
Jan 23, 2019	12.51	12.80	12.30	12.49	524,386	+0.05(+0.40%)
Jan 22, 2019	12.30	12.78	12.10	12.44	756,369	+0.02(+0.16%)
Jan 18, 2019	12.46	12.62	12.23	12.42	518,800	-0.07(-0.56%)
Jan 17, 2019	12.43	12.66	12.25	12.49	735,361	+0.06(+0.48%)
Jan 16, 2019	13.00	13.21	12.42	12.43	639,013	-0.51(-3.94%)
Jan 15, 2019	12.97	13.24	12.74	12.94	580,977	-0.02(-0.15%)
Jan 14, 2019	13.21	13.55	12.83	12.96	882,928	-0.39(-2.92%)
Jan 11, 2019	13.48	13.63	12.90	13.35	1,082,000	-0.32(-2.34%)
Jan 10, 2019	13.33	13.97	13.15	13.67	1,047,354	+0.31(+2.32%)
Jan 09, 2019	13.83	14.02	12.49	13.36	8,457,229	-0.47(-3.40%)
Jan 08, 2019	14.93	15.14	13.76	13.83	1,620,289	-1.00(-6.74%)
Jan 07, 2019	14.79	15.28	14.39	14.83	839,388	-0.01(-0.07%)
Jan 04, 2019	13.81	15.08	13.70	14.84	1,717,100	+1.26(+9.28%)
Jan 03, 2019	14.00	14.24	13.42	13.58	1,583,309	-0.52(-3.69%)

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.