Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.70	15.87	15.15	15.17	153,581	-0.28(-1.79%)
Mar 28, 2019	15.47	15.56	15.22	15.45	45,829	+0.00(+0.00%)
Mar 27, 2019	15.45	15.64	15.37	15.45	36,737	-0.05(-0.31%)
Mar 26, 2019	15.18	15.59	15.18	15.49	55,482	+0.40(+2.66%)
Mar 25, 2019	14.90	15.31	14.64	15.09	75,546	+0.23(+1.54%)
Mar 22, 2019	15.93	16.07	14.83	14.86	152,639	-1.19(-7.44%)
Mar 21, 2019	15.82	16.39	15.82	16.06	77,810	+0.14(+0.90%)
Mar 20, 2019	16.01	16.28	15.44	15.91	71,623	-0.13(-0.83%)
Mar 19, 2019	16.20	16.34	16.01	16.05	81,792	-0.04(-0.24%)
Mar 18, 2019	16.10	16.29	15.96	16.09	106,770	+0.13(+0.84%)
Mar 15, 2019	16.26	16.56	15.91	15.95	390,648	-0.30(-1.82%)
Mar 14, 2019	16.33	16.53	16.17	16.25	84,459	-0.11(-0.70%)
Mar 13, 2019	16.73	16.73	16.32	16.36	36,998	-0.27(-1.61%)
Mar 12, 2019	16.61	16.74	16.30	16.63	59,539	+0.10(+0.58%)
Mar 11, 2019	15.77	16.90	15.72	16.54	213,907	+0.80(+5.10%)
Mar 08, 2019	15.96	16.01	15.50	15.73	121,044	-0.24(-1.50%)
Mar 07, 2019	16.82	16.82	15.96	15.97	80,972	-0.80(-4.79%)
Mar 06, 2019	18.06	18.06	16.74	16.78	148,370	-1.19(-6.60%)
Mar 05, 2019	18.21	18.33	17.73	17.96	153,014	-0.31(-1.67%)
Mar 04, 2019	18.55	18.59	18.12	18.27	170,413	-0.32(-1.75%)
Mar 01, 2019	18.63	18.78	18.39	18.59	58,691	+0.03(+0.15%)
Feb 28, 2019	18.43	18.65	18.10	18.56	43,886	+0.05(+0.26%)
Feb 27, 2019	18.70	18.78	18.21	18.51	40,143	-0.21(-1.12%)
Feb 26, 2019	18.55	18.96	18.41	18.72	46,977	+0.11(+0.62%)
Feb 25, 2019	18.76	18.80	18.38	18.61	56,496	-0.15(-0.81%)
Feb 22, 2019	18.81	19.27	18.68	18.76	62,731	-0.05(-0.25%)
Feb 21, 2019	18.52	18.89	18.51	18.81	57,750	+0.21(+1.13%)
Feb 20, 2019	18.03	19.08	18.03	18.60	150,399	+0.70(+3.89%)
Feb 19, 2019	18.36	18.54	17.80	17.90	121,642	-0.70(-3.75%)
Feb 15, 2019	18.52	18.90	17.91	18.60	121,064	-0.32(-1.72%)
Feb 14, 2019	19.09	19.25	18.88	18.93	75,199	-0.20(-1.05%)
Feb 13, 2019	19.17	19.33	18.96	19.13	49,699	+0.04(+0.20%)
Feb 12, 2019	18.60	19.23	18.60	19.09	72,102	+0.71(+3.84%)
Feb 11, 2019	18.35	18.48	18.01	18.38	51,599	+0.03(+0.16%)
Feb 08, 2019	18.17	18.46	17.94	18.35	57,914	-0.03(-0.16%)
Feb 07, 2019	18.49	18.55	17.85	18.38	41,830	-0.19(-1.03%)
Feb 06, 2019	18.47	18.60	18.23	18.57	55,184	+0.04(+0.21%)
Feb 05, 2019	18.62	18.72	18.47	18.53	50,281	-0.11(-0.56%)
Feb 04, 2019	18.30	18.64	18.29	18.64	68,456	+0.24(+1.30%)
Feb 01, 2019	18.58	18.84	18.18	18.40	79,907	+0.00(+0.00%)
Jan 31, 2019	17.88	18.55	17.85	18.40	72,806	+0.37(+2.07%)
Jan 30, 2019	17.62	18.10	17.62	18.03	37,735	+0.55(+3.17%)
Jan 29, 2019	17.62	17.81	17.29	17.47	37,648	-0.12(-0.71%)
Jan 28, 2019	17.81	17.95	17.41	17.60	58,082	-0.11(-0.59%)
Jan 25, 2019	16.82	17.82	16.81	17.70	76,974	+0.99(+5.94%)
Jan 24, 2019	16.77	16.85	16.24	16.71	33,601	-0.07(-0.40%)
Jan 23, 2019	17.13	17.24	16.56	16.78	67,903	-0.28(-1.62%)
Jan 22, 2019	17.96	18.08	16.94	17.05	106,345	-1.01(-5.60%)
Jan 18, 2019	17.66	18.09	17.60	18.07	58,333	+0.43(+2.44%)
Jan 17, 2019	17.07	17.89	17.07	17.64	57,457	+0.41(+2.38%)
Jan 16, 2019	16.44	17.47	16.44	17.23	75,510	+0.85(+5.19%)
Jan 15, 2019	16.53	16.60	16.09	16.38	105,764	-0.19(-1.15%)
Jan 14, 2019	16.35	16.91	15.80	16.57	45,796	+0.20(+1.23%)
Jan 11, 2019	16.69	16.71	16.26	16.37	38,434	-0.41(-2.45%)
Jan 10, 2019	16.63	17.05	16.61	16.78	35,598	+0.02(+0.11%)
Jan 09, 2019	16.47	16.84	16.23	16.76	66,981	+0.32(+1.98%)
Jan 08, 2019	16.41	16.69	15.86	16.43	101,547	+0.14(+0.88%)
Jan 07, 2019	15.73	16.63	15.73	16.29	130,390	+0.58(+3.71%)
Jan 04, 2019	14.94	15.81	14.94	15.71	67,758	+1.03(+7.03%)
Jan 03, 2019	14.59	15.08	14.50	14.68	68,173	+0.08(+0.52%)

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.