Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.19	18.61	17.77	18.17	35,229	+0.15(+0.82%)
Mar 28, 2019	18.20	18.45	17.93	18.02	9,928	-0.10(-0.56%)
Mar 27, 2019	18.66	18.70	18.05	18.12	7,116	-0.58(-3.12%)
Mar 26, 2019	17.93	18.93	17.64	18.70	63,648	+1.02(+5.76%)
Mar 25, 2019	18.21	18.21	17.58	17.68	15,258	-0.40(-2.20%)
Mar 22, 2019	19.12	19.12	17.97	18.08	18,695	-1.00(-5.24%)
Mar 21, 2019	19.30	19.32	19.03	19.08	14,460	-0.30(-1.53%)
Mar 20, 2019	19.43	19.43	18.80	19.38	14,388	+0.68(+3.61%)
Mar 19, 2019	19.62	19.93	18.66	18.70	61,971	-0.84(-4.31%)
Mar 18, 2019	19.50	19.93	19.37	19.54	22,689	+0.23(+1.20%)
Mar 15, 2019	19.47	20.11	19.11	19.31	74,348	-0.11(-0.57%)
Mar 14, 2019	20.04	20.44	19.42	19.42	31,518	-0.55(-2.73%)
Mar 13, 2019	20.19	20.77	19.97	19.97	17,270	-0.19(-0.96%)
Mar 12, 2019	20.20	20.36	19.77	20.16	12,241	+0.10(+0.51%)
Mar 11, 2019	19.73	20.19	19.73	20.06	5,030	+0.31(+1.59%)
Mar 08, 2019	19.78	19.95	19.57	19.75	7,024	+0.04(+0.19%)
Mar 07, 2019	20.22	20.22	19.53	19.71	24,303	-0.42(-2.07%)
Mar 06, 2019	20.22	20.33	20.01	20.13	13,391	-0.03(-0.14%)
Mar 05, 2019	20.40	20.52	20.06	20.15	21,688	-0.21(-1.05%)
Mar 04, 2019	20.78	21.12	20.37	20.37	13,004	-0.52(-2.48%)
Mar 01, 2019	21.10	21.26	20.74	20.89	8,320	-0.07(-0.35%)
Feb 28, 2019	20.77	21.18	20.77	20.96	14,366	+0.32(+1.57%)
Feb 27, 2019	20.77	20.97	20.32	20.64	15,513	-0.04(-0.18%)
Feb 26, 2019	20.60	20.99	20.16	20.67	10,775	+0.29(+1.41%)
Feb 25, 2019	21.46	21.75	20.39	20.39	22,569	-0.93(-4.38%)
Feb 22, 2019	21.57	21.83	21.14	21.32	11,887	-0.17(-0.78%)
Feb 21, 2019	21.42	21.77	20.99	21.49	33,527	+0.05(+0.22%)
Feb 20, 2019	20.09	21.55	20.09	21.44	22,156	+0.61(+2.93%)
Feb 19, 2019	20.67	21.14	20.14	20.83	20,606	+0.18(+0.85%)
Feb 15, 2019	20.15	20.94	20.15	20.65	40,308	+0.69(+3.48%)
Feb 14, 2019	20.23	20.36	19.75	19.96	23,142	-0.41(-2.00%)
Feb 13, 2019	19.79	20.49	19.61	20.37	23,451	+0.68(+3.48%)
Feb 12, 2019	19.62	19.98	19.59	19.68	4,588	+0.24(+1.24%)
Feb 11, 2019	19.28	19.77	19.28	19.44	9,917	-0.20(-1.04%)
Feb 08, 2019	20.05	20.05	19.55	19.65	17,154	-0.46(-2.29%)
Feb 07, 2019	20.38	20.59	20.11	20.11	12,541	-0.78(-3.75%)
Feb 06, 2019	20.82	21.00	20.13	20.89	7,232	+0.19(+0.93%)
Feb 05, 2019	20.71	21.02	20.09	20.70	7,542	-0.04(-0.18%)
Feb 04, 2019	20.48	21.09	20.08	20.73	27,325	-0.41(-1.92%)
Feb 01, 2019	20.70	21.22	20.57	21.14	13,028	+0.51(+2.46%)
Jan 31, 2019	20.26	21.37	19.70	20.63	25,228	+0.01(+0.04%)
Jan 30, 2019	20.79	21.05	20.45	20.62	22,519	-0.33(-1.58%)
Jan 29, 2019	20.82	21.26	20.49	20.95	13,417	-0.04(-0.18%)
Jan 28, 2019	21.42	21.85	20.79	20.99	12,571	-0.63(-2.90%)
Jan 25, 2019	21.54	22.02	21.29	21.62	8,903	+0.25(+1.16%)
Jan 24, 2019	21.59	21.95	21.15	21.37	14,102	-0.26(-1.19%)
Jan 23, 2019	20.99	21.88	20.99	21.63	11,135	-0.05(-0.21%)
Jan 22, 2019	21.37	21.88	20.78	21.67	22,311	+0.14(+0.64%)
Jan 18, 2019	21.44	22.05	21.17	21.53	24,863	+0.19(+0.91%)
Jan 17, 2019	20.70	21.62	20.70	21.34	12,159	+0.25(+1.18%)
Jan 16, 2019	21.28	21.28	20.61	21.09	13,890	-0.12(-0.56%)
Jan 15, 2019	21.05	21.59	20.77	21.21	35,996	-0.12(-0.56%)
Jan 14, 2019	21.68	21.94	21.27	21.33	17,372	-0.53(-2.44%)
Jan 11, 2019	22.19	22.53	21.79	21.87	15,634	-0.42(-1.90%)
Jan 10, 2019	22.46	22.65	22.17	22.29	8,401	-0.23(-1.02%)
Jan 09, 2019	22.45	22.81	22.14	22.52	19,661	+0.24(+1.07%)
Jan 08, 2019	22.93	22.93	21.99	22.28	44,104	-0.30(-1.35%)
Jan 07, 2019	21.99	22.77	21.62	22.58	22,834	+0.60(+2.72%)
Jan 04, 2019	21.41	21.99	21.23	21.99	28,011	+0.83(+3.92%)
Jan 03, 2019	21.06	21.29	20.37	21.16	26,093	-0.01(-0.04%)

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.