Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.30	18.60	18.22	18.54	1,663,850	+0.29(+1.61%)
Mar 28, 2019	18.32	18.50	18.20	18.24	1,423,250	-0.02(-0.13%)
Mar 27, 2019	18.38	18.42	18.05	18.27	1,480,675	-0.12(-0.65%)
Mar 26, 2019	17.87	18.40	17.82	18.39	2,697,178	+0.61(+3.43%)
Mar 25, 2019	17.72	17.89	17.56	17.78	727,205	+0.02(+0.09%)
Mar 22, 2019	18.24	18.33	17.75	17.76	756,502	-0.51(-2.78%)
Mar 21, 2019	17.84	18.27	17.71	18.27	1,097,786	+0.44(+2.49%)
Mar 20, 2019	17.85	18.00	17.71	17.82	1,159,258	-0.07(-0.40%)
Mar 19, 2019	17.78	18.00	17.69	17.90	1,619,284	+0.16(+0.89%)
Mar 18, 2019	17.82	17.86	17.62	17.74	1,497,848	-0.15(-0.84%)
Mar 15, 2019	17.74	17.97	17.56	17.89	2,371,249	+0.21(+1.16%)
Mar 14, 2019	17.52	17.71	17.45	17.68	2,606,898	+0.17(+1.00%)
Mar 13, 2019	17.60	17.71	17.43	17.51	1,736,596	-0.08(-0.45%)
Mar 12, 2019	17.69	17.71	17.51	17.59	1,869,522	-0.04(-0.22%)
Mar 11, 2019	17.43	17.70	17.41	17.63	2,618,107	+0.25(+1.46%)
Mar 08, 2019	17.52	17.65	17.36	17.37	1,617,650	-0.29(-1.62%)
Mar 07, 2019	17.90	17.96	17.60	17.66	1,376,051	-0.14(-0.80%)
Mar 06, 2019	17.84	17.88	17.71	17.80	2,072,746	-0.03(-0.17%)
Mar 05, 2019	17.77	17.86	17.64	17.83	1,558,242	+0.02(+0.09%)
Mar 04, 2019	17.81	17.92	17.58	17.82	1,783,922	+0.11(+0.62%)
Mar 01, 2019	17.54	17.76	17.50	17.71	1,950,477	+0.21(+1.20%)
Feb 28, 2019	17.33	17.61	17.00	17.50	2,658,372	+0.24(+1.40%)
Feb 27, 2019	17.33	17.86	17.22	17.25	2,779,180	+0.23(+1.33%)
Feb 26, 2019	16.85	17.19	16.76	17.03	2,650,715	+0.23(+1.35%)
Feb 25, 2019	16.73	16.89	16.55	16.80	1,164,356	+0.12(+0.75%)
Feb 22, 2019	16.47	16.72	16.46	16.68	692,055	+0.19(+1.18%)
Feb 21, 2019	16.59	16.63	16.43	16.48	743,318	-0.21(-1.26%)
Feb 20, 2019	16.66	16.85	16.65	16.69	945,678	-0.02(-0.14%)
Feb 19, 2019	16.66	16.77	16.56	16.72	854,317	+0.05(+0.28%)
Feb 15, 2019	16.48	16.72	16.41	16.67	934,197	+0.30(+1.81%)
Feb 14, 2019	16.26	16.50	16.23	16.37	1,251,030	+0.05(+0.29%)
Feb 13, 2019	16.24	16.37	16.11	16.33	935,496	+0.06(+0.38%)
Feb 12, 2019	16.30	16.44	16.23	16.26	1,064,962	-0.01(-0.05%)
Feb 11, 2019	16.30	16.35	16.21	16.27	603,496	-0.02(-0.10%)
Feb 08, 2019	16.27	16.46	16.16	16.29	654,861	-0.05(-0.33%)
Feb 07, 2019	16.16	16.37	15.98	16.34	757,909	+0.13(+0.82%)
Feb 06, 2019	16.39	16.48	16.19	16.21	810,631	-0.20(-1.24%)
Feb 05, 2019	16.58	16.63	16.35	16.41	1,011,275	-0.16(-0.94%)
Feb 04, 2019	16.29	16.60	16.19	16.57	931,687	+0.21(+1.29%)
Feb 01, 2019	16.22	16.38	15.85	16.36	1,646,516	+0.18(+1.11%)
Jan 31, 2019	15.85	16.32	15.83	16.18	1,153,371	-0.05(-0.29%)
Jan 30, 2019	16.31	16.36	16.15	16.23	731,754	-0.09(-0.53%)
Jan 29, 2019	16.13	16.37	16.09	16.31	897,963	+0.20(+1.26%)
Jan 28, 2019	15.92	16.19	15.87	16.11	689,057	+0.10(+0.63%)
Jan 25, 2019	15.95	16.07	15.86	16.01	580,603	+0.11(+0.69%)
Jan 24, 2019	15.95	16.02	15.79	15.90	378,119	-0.11(-0.68%)
Jan 23, 2019	15.81	16.01	15.70	16.01	998,079	+0.23(+1.43%)
Jan 22, 2019	16.00	16.08	15.65	15.78	670,530	-0.22(-1.36%)
Jan 18, 2019	15.98	16.03	15.86	16.00	688,977	+0.05(+0.34%)
Jan 17, 2019	15.87	15.99	15.72	15.95	853,241	+0.01(+0.05%)
Jan 16, 2019	15.79	15.96	15.79	15.94	635,103	+0.15(+0.94%)
Jan 15, 2019	15.93	16.04	15.71	15.79	870,714	-0.09(-0.54%)
Jan 14, 2019	15.79	15.93	15.66	15.87	790,225	+0.05(+0.30%)
Jan 11, 2019	15.71	15.91	15.62	15.83	761,696	+0.13(+0.84%)
Jan 10, 2019	15.48	15.85	15.40	15.70	1,060,107	+0.18(+1.16%)
Jan 09, 2019	15.09	15.61	14.96	15.52	1,575,386	+0.44(+2.90%)
Jan 08, 2019	14.47	15.14	14.45	15.08	1,085,611	+0.76(+5.28%)
Jan 07, 2019	14.62	14.71	14.29	14.32	1,774,300	-0.26(-1.76%)
Jan 04, 2019	14.42	14.73	14.37	14.58	1,445,159	+0.31(+2.19%)
Jan 03, 2019	14.11	14.49	14.05	14.27	1,539,594	+0.13(+0.94%)

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.