Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.36	16.47	16.32	16.40	52,657,420	+0.03(+0.19%)
Feb 27, 2019	16.45	16.47	16.22	16.36	49,996,084	-0.08(-0.51%)
Feb 26, 2019	16.41	16.56	16.31	16.45	56,287,616	+0.05(+0.29%)
Feb 25, 2019	16.46	16.49	16.34	16.40	42,544,000	-0.01(-0.06%)
Feb 22, 2019	16.31	16.43	16.24	16.41	44,333,416	+0.17(+1.04%)
Feb 21, 2019	16.26	16.36	16.14	16.24	49,953,568	-0.03(-0.19%)
Feb 20, 2019	16.14	16.30	16.05	16.27	44,929,080	+0.13(+0.82%)
Feb 19, 2019	16.05	16.16	15.97	16.14	46,732,696	+0.09(+0.56%)
Feb 15, 2019	15.82	16.08	15.77	16.05	70,586,272	+0.36(+2.28%)
Feb 14, 2019	15.65	15.81	15.57	15.70	49,051,556	-0.03(-0.17%)
Feb 13, 2019	15.71	15.74	15.54	15.72	57,007,508	+0.02(+0.10%)
Feb 12, 2019	15.73	15.82	15.66	15.71	56,909,500	+0.05(+0.34%)
Feb 11, 2019	15.58	15.72	15.52	15.65	55,076,700	+0.08(+0.54%)
Feb 08, 2019	15.49	15.57	15.33	15.57	46,087,796	+0.05(+0.34%)
Feb 07, 2019	15.56	15.57	15.24	15.52	71,905,408	-0.06(-0.37%)
Feb 06, 2019	15.65	15.70	15.55	15.57	42,609,708	-0.04(-0.24%)
Feb 05, 2019	15.63	15.65	15.52	15.61	55,095,376	+0.01(+0.07%)
Feb 04, 2019	15.82	15.82	15.57	15.60	73,919,304	-0.21(-1.30%)
Feb 01, 2019	15.92	16.00	15.75	15.81	77,964,992	-0.03(-0.20%)
Jan 31, 2019	15.54	15.85	15.36	15.84	96,269,072	+0.36(+2.35%)
Jan 30, 2019	15.78	16.02	15.28	15.47	176,360,592	-0.70(-4.33%)
Jan 29, 2019	16.13	16.17	16.04	16.17	59,456,896	+0.02(+0.10%)
Jan 28, 2019	16.13	16.16	16.03	16.16	58,886,164	+0.01(+0.03%)
Jan 25, 2019	16.16	16.35	16.14	16.15	57,901,712	+0.03(+0.20%)
Jan 24, 2019	16.22	16.22	15.95	16.12	46,287,844	-0.15(-0.94%)
Jan 23, 2019	16.18	16.28	16.12	16.27	52,857,704	+0.16(+1.01%)
Jan 22, 2019	16.29	16.33	16.03	16.11	71,474,832	-0.20(-1.23%)
Jan 18, 2019	16.24	16.35	16.08	16.31	82,089,480	+0.17(+1.04%)
Jan 17, 2019	16.10	16.20	16.02	16.14	49,853,736	+0.04(+0.26%)
Jan 16, 2019	16.08	16.20	15.99	16.10	46,486,376	-0.02(-0.13%)
Jan 15, 2019	16.08	16.12	15.93	16.12	50,733,340	-0.01(-0.07%)
Jan 14, 2019	16.17	16.22	16.01	16.13	46,436,152	-0.13(-0.81%)
Jan 11, 2019	16.02	16.31	15.97	16.26	54,917,772	+0.25(+1.55%)
Jan 10, 2019	15.83	16.06	15.71	16.02	60,755,872	+0.16(+1.00%)
Jan 09, 2019	16.27	16.27	15.79	15.86	84,057,872	-0.35(-2.18%)
Jan 08, 2019	16.23	16.26	16.08	16.21	84,026,400	+0.20(+1.26%)
Jan 07, 2019	15.93	16.21	15.77	16.01	79,201,720	+0.29(+1.81%)
Jan 04, 2019	15.53	15.74	15.49	15.72	81,179,424	+0.39(+2.57%)
Jan 03, 2019	15.30	15.45	15.14	15.33	73,941,544	+0.02(+0.14%)
Jan 02, 2019	14.77	15.34	14.67	15.31	75,679,304	+0.52(+3.50%)
Dec 31, 2018	14.81	14.84	14.56	14.79	101,997,424	+0.04(+0.28%)
Dec 28, 2018	14.61	14.93	14.60	14.75	97,611,040	+0.16(+1.10%)
Dec 27, 2018	14.41	14.59	14.08	14.59	105,213,136	+0.04(+0.25%)
Dec 26, 2018	14.25	14.56	13.89	14.55	110,661,640	+0.37(+2.63%)
Dec 24, 2018	14.62	14.66	14.18	14.18	79,322,648	-0.49(-3.36%)
Dec 21, 2018	14.69	15.15	14.58	14.67	153,707,072	-0.18(-1.19%)
Dec 20, 2018	15.46	15.48	14.61	14.85	147,695,776	-0.61(-3.92%)
Dec 19, 2018	15.51	15.70	15.35	15.45	99,185,512	+0.04(+0.24%)
Dec 18, 2018	15.36	15.56	15.34	15.42	81,100,256	-0.06(-0.37%)
Dec 17, 2018	15.62	15.67	15.34	15.48	81,672,824	-0.19(-1.19%)
Dec 14, 2018	15.46	15.76	15.39	15.66	82,470,272	+0.16(+1.04%)
Dec 13, 2018	15.59	15.65	15.31	15.50	88,665,016	-0.13(-0.83%)
Dec 12, 2018	15.60	15.70	15.51	15.63	78,879,704	+0.24(+1.55%)
Dec 11, 2018	15.78	15.90	15.33	15.39	85,618,456	-0.11(-0.70%)
Dec 10, 2018	15.59	15.59	15.12	15.50	79,195,528	-0.12(-0.76%)
Dec 07, 2018	15.66	16.00	15.55	15.62	72,307,872	-0.20(-1.28%)
Dec 06, 2018	15.80	15.84	15.47	15.82	96,906,224	-0.10(-0.65%)
Dec 04, 2018	16.44	16.59	15.90	15.93	86,502,976	-0.51(-3.09%)

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.