Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.58	20.66	20.24	20.37	632,035	-0.05(-0.24%)
Mar 28, 2019	20.13	20.46	20.02	20.42	317,254	+0.27(+1.32%)
Mar 27, 2019	19.97	20.26	19.78	20.16	600,984	+0.17(+0.83%)
Mar 26, 2019	19.56	19.99	19.56	19.99	388,437	+0.52(+2.65%)
Mar 25, 2019	19.37	19.79	19.22	19.47	510,712	+0.07(+0.39%)
Mar 22, 2019	20.16	20.28	19.24	19.40	772,501	-0.98(-4.82%)
Mar 21, 2019	20.43	20.73	20.18	20.38	1,001,128	-0.16(-0.77%)
Mar 20, 2019	21.03	21.26	20.45	20.54	1,140,964	-0.48(-2.30%)
Mar 19, 2019	21.75	21.75	20.95	21.02	688,951	-0.67(-3.07%)
Mar 18, 2019	21.56	21.96	21.56	21.69	580,765	+0.14(+0.66%)
Mar 15, 2019	21.21	21.70	21.00	21.55	1,532,146	+0.38(+1.81%)
Mar 14, 2019	21.11	21.25	21.01	21.16	315,455	+0.10(+0.47%)
Mar 13, 2019	21.13	21.35	21.06	21.06	568,511	+0.00(+0.00%)
Mar 12, 2019	21.11	21.21	20.91	21.06	636,471	-0.03(-0.16%)
Mar 11, 2019	20.91	21.26	20.85	21.10	385,925	+0.28(+1.35%)
Mar 08, 2019	20.72	20.93	20.69	20.82	528,172	-0.03(-0.16%)
Mar 07, 2019	21.34	21.34	20.69	20.85	668,327	-0.54(-2.51%)
Mar 06, 2019	22.03	22.12	21.30	21.39	616,099	-0.68(-3.07%)
Mar 05, 2019	22.31	22.31	21.96	22.06	523,970	-0.25(-1.11%)
Mar 04, 2019	22.32	22.50	22.13	22.31	491,438	-0.01(-0.04%)
Mar 01, 2019	22.31	22.45	21.93	22.32	670,372	+0.13(+0.60%)
Feb 28, 2019	22.34	22.37	22.18	22.19	502,861	-0.16(-0.70%)
Feb 27, 2019	22.24	22.37	22.13	22.35	507,982	+0.09(+0.41%)
Feb 26, 2019	22.68	22.73	22.25	22.25	368,438	-0.52(-2.29%)
Feb 25, 2019	22.87	23.05	22.69	22.78	490,186	-0.06(-0.25%)
Feb 22, 2019	22.67	22.86	22.55	22.83	444,496	+0.18(+0.80%)
Feb 21, 2019	22.72	22.95	22.40	22.65	348,949	-0.07(-0.33%)
Feb 20, 2019	22.29	22.74	22.14	22.73	557,629	+0.41(+1.85%)
Feb 19, 2019	21.91	22.31	21.81	22.31	504,110	+0.27(+1.24%)
Feb 15, 2019	21.79	22.05	21.66	22.04	524,060	+0.41(+1.91%)
Feb 14, 2019	21.70	21.77	21.37	21.63	388,451	-0.21(-0.95%)
Feb 13, 2019	21.60	21.86	21.50	21.83	268,096	+0.25(+1.15%)
Feb 12, 2019	21.46	21.76	21.44	21.58	324,457	+0.19(+0.89%)
Feb 11, 2019	21.05	21.40	21.03	21.39	159,151	+0.32(+1.53%)
Feb 08, 2019	21.21	21.32	20.93	21.07	249,213	-0.24(-1.13%)
Feb 07, 2019	21.21	21.49	21.01	21.31	350,852	+0.16(+0.74%)
Feb 06, 2019	20.96	21.15	20.82	21.15	318,377	+0.18(+0.87%)
Feb 05, 2019	21.06	21.16	20.75	20.97	302,712	-0.06(-0.28%)
Feb 04, 2019	20.77	21.05	20.71	21.03	287,227	+0.26(+1.27%)
Feb 01, 2019	20.47	20.79	20.47	20.77	373,154	+0.31(+1.50%)
Jan 31, 2019	20.59	20.66	19.95	20.46	651,272	-0.15(-0.72%)
Jan 30, 2019	20.68	20.82	20.45	20.61	549,562	-0.03(-0.16%)
Jan 29, 2019	20.85	20.92	20.64	20.64	358,658	-0.20(-0.95%)
Jan 28, 2019	20.66	20.91	20.56	20.84	498,456	+0.09(+0.44%)
Jan 25, 2019	20.43	20.88	20.29	20.75	590,566	+0.36(+1.79%)
Jan 24, 2019	20.89	21.01	20.31	20.39	655,511	-0.50(-2.38%)
Jan 23, 2019	21.12	21.20	20.65	20.88	1,022,658	-0.76(-3.52%)
Jan 22, 2019	21.77	22.08	21.49	21.64	494,525	-0.26(-1.17%)
Jan 18, 2019	21.81	22.07	21.64	21.90	571,460	+0.04(+0.19%)
Jan 17, 2019	21.60	21.91	21.54	21.86	632,735	+0.13(+0.61%)
Jan 16, 2019	21.44	21.81	21.37	21.73	509,463	+0.44(+2.06%)
Jan 15, 2019	21.19	21.31	20.80	21.29	456,330	+0.01(+0.04%)
Jan 14, 2019	20.96	21.36	20.96	21.28	681,514	+0.16(+0.74%)
Jan 11, 2019	20.98	21.14	20.87	21.12	407,979	+0.05(+0.24%)
Jan 10, 2019	21.10	21.18	20.79	21.07	257,072	-0.14(-0.66%)
Jan 09, 2019	21.13	21.30	20.97	21.21	225,192	+0.12(+0.59%)
Jan 08, 2019	21.01	21.12	20.69	21.09	479,138	+0.12(+0.55%)
Jan 07, 2019	20.89	21.17	20.59	20.97	365,510	+0.08(+0.40%)
Jan 04, 2019	20.62	21.05	20.32	20.89	374,000	+0.52(+2.56%)
Jan 03, 2019	20.11	20.70	19.98	20.37	395,985	+0.14(+0.70%)

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.