Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	21.13	21.22	20.72	20.87	684,100	-0.25(-1.18%)
Mar 28, 2019	20.97	21.36	20.92	21.12	727,874	+0.16(+0.76%)
Mar 27, 2019	20.40	21.03	20.40	20.96	965,061	+0.50(+2.44%)
Mar 26, 2019	20.22	20.52	19.94	20.46	765,451	+0.38(+1.89%)
Mar 25, 2019	19.74	20.35	19.60	20.08	1,184,328	+0.41(+2.08%)
Mar 22, 2019	19.77	20.11	19.65	19.67	917,900	-0.22(-1.11%)
Mar 21, 2019	19.14	20.08	19.14	19.89	1,520,209	+0.78(+4.08%)
Mar 20, 2019	19.75	20.08	19.02	19.11	2,755,839	-0.58(-2.95%)
Mar 19, 2019	21.17	21.33	19.58	19.69	5,171,930	-1.51(-7.12%)
Mar 18, 2019	21.54	21.72	21.17	21.20	1,241,428	-0.14(-0.66%)
Mar 15, 2019	21.93	22.28	20.99	21.34	3,384,700	+0.04(+0.19%)
Mar 14, 2019	20.97	22.77	20.82	21.30	3,285,630	+0.26(+1.24%)
Mar 13, 2019	21.56	21.64	20.85	21.04	1,234,137	-0.52(-2.41%)
Mar 12, 2019	21.40	21.70	21.23	21.56	1,643,337	+0.18(+0.84%)
Mar 11, 2019	20.43	21.39	20.22	21.38	2,862,714	+0.90(+4.39%)
Mar 08, 2019	20.70	21.25	20.46	20.48	3,023,100	-0.25(-1.21%)
Mar 07, 2019	20.09	20.79	20.03	20.73	4,417,623	+0.58(+2.88%)
Mar 06, 2019	19.69	20.18	19.51	20.15	1,478,508	+0.45(+2.28%)
Mar 05, 2019	19.23	19.76	19.14	19.70	2,239,043	+0.55(+2.87%)
Mar 04, 2019	19.48	19.59	18.83	19.15	1,788,014	-0.24(-1.24%)
Mar 01, 2019	18.63	19.52	18.63	19.39	2,129,800	+0.78(+4.19%)
Feb 28, 2019	18.56	18.83	18.31	18.61	1,574,674	+0.08(+0.43%)
Feb 27, 2019	18.02	19.02	17.47	18.53	1,586,847	-0.25(-1.33%)
Feb 26, 2019	18.61	19.14	18.38	18.78	1,824,472	+0.80(+4.45%)
Feb 25, 2019	18.26	18.28	17.90	17.98	974,860	-0.20(-1.10%)
Feb 22, 2019	18.05	18.36	18.03	18.18	589,800	+0.16(+0.89%)
Feb 21, 2019	17.94	18.19	17.86	18.02	547,820	+0.08(+0.45%)
Feb 20, 2019	17.96	18.12	17.85	17.94	646,073	-0.03(-0.17%)
Feb 19, 2019	17.94	18.04	17.76	17.97	642,922	+0.01(+0.06%)
Feb 15, 2019	17.88	18.11	17.82	17.96	692,600	+0.15(+0.84%)
Feb 14, 2019	17.80	18.47	17.60	17.81	1,120,811	-0.07(-0.39%)
Feb 13, 2019	17.86	17.99	17.56	17.88	628,885	-0.06(-0.33%)
Feb 12, 2019	17.28	18.02	17.24	17.94	1,134,698	+0.76(+4.42%)
Feb 11, 2019	17.33	17.44	17.12	17.18	856,882	-0.22(-1.26%)
Feb 08, 2019	17.53	17.63	17.11	17.40	1,083,500	-0.19(-1.08%)
Feb 07, 2019	17.51	17.63	17.35	17.59	771,715	+0.01(+0.06%)
Feb 06, 2019	17.67	17.86	17.42	17.58	848,533	-0.21(-1.18%)
Feb 05, 2019	17.40	17.93	17.39	17.79	741,373	-0.10(-0.56%)
Feb 04, 2019	17.22	17.97	17.22	17.89	1,217,824	+0.66(+3.83%)
Feb 01, 2019	17.50	17.74	17.21	17.23	1,475,600	-0.27(-1.54%)
Jan 31, 2019	17.63	17.85	17.40	17.50	1,194,031	-0.13(-0.74%)
Jan 30, 2019	17.48	17.66	17.20	17.63	1,350,288	+0.15(+0.86%)
Jan 29, 2019	17.15	17.67	17.05	17.48	1,057,538	+0.34(+1.98%)
Jan 28, 2019	17.27	17.41	17.07	17.14	1,536,172	-0.21(-1.21%)
Jan 25, 2019	17.62	17.65	16.92	17.35	944,900	-0.26(-1.48%)
Jan 24, 2019	17.23	17.67	17.10	17.61	2,005,337	+0.38(+2.21%)
Jan 23, 2019	16.57	17.31	16.57	17.23	2,591,634	+0.75(+4.55%)
Jan 22, 2019	16.91	17.10	16.42	16.48	1,268,069	-0.52(-3.06%)
Jan 18, 2019	16.75	17.09	16.68	17.00	1,225,100	+0.33(+1.98%)
Jan 17, 2019	16.63	16.96	16.46	16.67	1,825,742	+0.03(+0.18%)
Jan 16, 2019	16.41	16.71	16.10	16.64	2,203,560	+0.24(+1.46%)
Jan 15, 2019	16.80	16.99	16.26	16.40	1,683,863	-0.31(-1.86%)
Jan 14, 2019	17.12	17.33	16.59	16.71	1,476,108	-0.44(-2.57%)
Jan 11, 2019	16.87	17.30	16.85	17.15	1,911,400	+0.24(+1.42%)
Jan 10, 2019	16.75	17.05	16.48	16.91	1,040,766	+0.14(+0.83%)
Jan 09, 2019	17.00	17.05	16.59	16.77	1,645,994	-0.14(-0.83%)
Jan 08, 2019	16.36	17.00	16.15	16.91	3,309,916	+0.78(+4.84%)
Jan 07, 2019	16.16	16.44	16.10	16.13	1,708,807	+0.02(+0.12%)
Jan 04, 2019	16.27	16.27	15.93	16.11	2,183,300	-0.21(-1.29%)
Jan 03, 2019	15.95	16.38	15.88	16.32	1,648,762	-0.15(-0.91%)

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.