Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.28	16.28	16.05	16.05	588,124	-0.04(-0.23%)
Mar 28, 2019	16.29	16.29	15.98	16.08	125,212	-0.46(-2.76%)
Mar 27, 2019	16.81	16.81	16.51	16.54	202,365	-0.27(-1.63%)
Mar 26, 2019	16.60	16.81	16.52	16.81	60,792	+0.09(+0.55%)
Mar 25, 2019	16.44	16.75	16.43	16.72	157,288	+0.41(+2.52%)
Mar 22, 2019	16.22	16.39	16.14	16.31	191,627	+0.04(+0.22%)
Mar 21, 2019	16.21	16.35	16.04	16.27	221,187	+0.01(+0.06%)
Mar 20, 2019	15.91	16.29	15.66	16.26	152,943	+0.38(+2.42%)
Mar 19, 2019	15.93	16.01	15.87	15.88	336,825	+0.06(+0.40%)
Mar 18, 2019	15.98	16.04	15.81	15.82	155,349	-0.12(-0.74%)
Mar 15, 2019	15.98	16.16	15.84	15.94	90,177	-0.05(-0.29%)
Mar 14, 2019	16.08	16.08	15.91	15.98	139,472	-0.41(-2.51%)
Mar 13, 2019	16.37	16.45	16.21	16.39	134,615	+0.18(+1.13%)
Mar 12, 2019	15.96	16.25	15.92	16.21	120,165	+0.28(+1.78%)
Mar 11, 2019	16.02	16.10	15.67	15.93	527,498	-0.05(-0.29%)
Mar 08, 2019	15.79	15.97	15.64	15.97	216,251	+0.43(+2.76%)
Mar 07, 2019	15.41	15.61	15.37	15.54	160,605	+0.21(+1.37%)
Mar 06, 2019	15.68	15.72	15.33	15.33	121,109	-0.39(-2.50%)
Mar 05, 2019	15.60	15.73	15.54	15.73	178,044	+0.02(+0.12%)
Mar 04, 2019	15.52	15.71	15.33	15.71	441,596	+0.13(+0.82%)
Mar 01, 2019	15.87	16.00	15.57	15.58	215,156	-0.34(-2.12%)
Feb 28, 2019	15.99	16.01	15.88	15.92	142,702	-0.06(-0.40%)
Feb 27, 2019	16.20	16.22	15.91	15.98	105,238	-0.28(-1.71%)
Feb 26, 2019	16.39	16.44	16.06	16.26	275,650	-0.10(-0.59%)
Feb 25, 2019	16.59	16.63	16.36	16.36	203,683	-0.23(-1.38%)
Feb 22, 2019	16.71	16.85	16.51	16.58	195,238	-0.04(-0.22%)
Feb 21, 2019	16.73	16.76	16.53	16.62	287,725	-0.18(-1.09%)
Feb 20, 2019	16.75	17.02	16.66	16.80	1,036,113	+0.17(+1.04%)
Feb 19, 2019	16.12	16.69	16.05	16.63	495,559	+0.64(+4.00%)
Feb 15, 2019	15.88	16.03	15.69	15.99	211,326	+0.16(+1.04%)
Feb 14, 2019	15.74	15.86	15.67	15.83	448,923	+0.06(+0.41%)
Feb 13, 2019	15.65	15.97	15.54	15.76	1,175,994	-0.13(-0.81%)
Feb 12, 2019	16.05	16.07	15.82	15.89	259,900	-0.03(-0.17%)
Feb 11, 2019	15.92	16.06	15.85	15.92	213,826	-0.13(-0.80%)
Feb 08, 2019	15.89	16.12	15.78	16.05	205,307	+0.18(+1.15%)
Feb 07, 2019	15.99	15.99	15.82	15.86	29,279	-0.07(-0.46%)
Feb 06, 2019	15.94	16.16	15.94	15.94	172,627	-0.15(-0.91%)
Feb 05, 2019	16.00	16.10	15.87	16.08	336,244	+0.05(+0.34%)
Feb 04, 2019	15.84	16.03	15.77	16.03	323,274	-0.02(-0.11%)
Feb 01, 2019	16.08	16.13	15.83	16.05	328,973	-0.11(-0.68%)
Jan 31, 2019	15.95	16.16	15.91	16.16	184,431	+0.34(+2.14%)
Jan 30, 2019	15.65	16.08	15.53	15.82	218,491	+0.14(+0.87%)
Jan 29, 2019	15.50	15.69	15.34	15.68	120,087	+0.41(+2.69%)
Jan 28, 2019	15.21	15.36	15.21	15.27	180,064	+0.11(+0.72%)
Jan 25, 2019	14.82	15.17	14.80	15.16	185,279	+0.49(+3.36%)
Jan 24, 2019	14.54	14.70	14.54	14.67	239,548	+0.05(+0.38%)
Jan 23, 2019	14.49	14.69	14.40	14.61	258,500	+0.06(+0.44%)
Jan 22, 2019	14.57	14.60	14.34	14.55	296,466	+0.14(+0.95%)
Jan 18, 2019	14.59	14.61	14.36	14.41	289,027	-0.32(-2.17%)
Jan 17, 2019	14.62	14.73	14.54	14.73	613,340	+0.14(+0.94%)
Jan 16, 2019	14.45	14.66	14.45	14.59	203,451	+0.10(+0.69%)
Jan 15, 2019	14.79	14.85	14.39	14.49	192,833	-0.30(-2.04%)
Jan 14, 2019	14.99	15.11	14.77	14.79	144,210	-0.23(-1.52%)
Jan 11, 2019	14.99	15.14	14.88	15.02	81,094	+0.07(+0.49%)
Jan 10, 2019	15.10	15.13	14.88	14.95	96,293	-0.21(-1.39%)
Jan 09, 2019	14.90	15.16	14.90	15.16	74,336	+0.27(+1.78%)
Jan 08, 2019	14.99	14.99	14.64	14.89	154,137	-0.03(-0.18%)
Jan 07, 2019	15.22	15.29	14.89	14.92	161,078	-0.16(-1.03%)
Jan 04, 2019	15.02	15.09	14.83	15.08	163,829	-0.09(-0.60%)
Jan 03, 2019	14.94	15.17	14.90	15.17	207,713	+0.29(+1.97%)

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.