Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.23	14.33	14.12	14.20	17,849,568	+0.04(+0.30%)
Mar 28, 2019	14.12	14.16	13.97	14.16	22,527,460	-0.02(-0.15%)
Mar 27, 2019	14.18	14.28	14.04	14.18	18,399,352	-0.08(-0.55%)
Mar 26, 2019	14.40	14.48	14.20	14.26	15,277,447	-0.03(-0.20%)
Mar 25, 2019	14.11	14.31	14.00	14.28	20,393,760	+0.16(+1.16%)
Mar 22, 2019	14.35	14.35	14.11	14.12	26,743,982	-0.37(-2.55%)
Mar 21, 2019	14.23	14.50	14.16	14.49	25,188,660	+0.23(+1.64%)
Mar 20, 2019	14.23	14.40	14.17	14.26	22,096,540	+0.03(+0.20%)
Mar 19, 2019	14.21	14.32	14.13	14.23	27,613,680	+0.04(+0.30%)
Mar 18, 2019	14.09	14.20	14.08	14.18	23,218,160	+0.09(+0.60%)
Mar 15, 2019	14.12	14.19	14.05	14.10	40,347,304	-0.08(-0.55%)
Mar 14, 2019	14.19	14.25	14.11	14.18	18,794,642	+0.00(+0.00%)
Mar 13, 2019	14.16	14.23	14.11	14.18	24,151,320	+0.09(+0.60%)
Mar 12, 2019	14.11	14.19	14.02	14.09	26,692,260	-0.03(-0.20%)
Mar 11, 2019	14.11	14.21	14.06	14.12	18,161,170	+0.12(+0.86%)
Mar 08, 2019	14.01	14.03	13.82	14.00	24,912,084	-0.08(-0.55%)
Mar 07, 2019	14.18	14.19	14.04	14.08	23,975,978	-0.11(-0.80%)
Mar 06, 2019	14.16	14.20	14.06	14.19	21,508,710	+0.02(+0.15%)
Mar 05, 2019	14.12	14.19	13.97	14.17	19,987,262	+0.09(+0.60%)
Mar 04, 2019	14.06	14.09	13.85	14.09	25,351,774	+0.08(+0.56%)
Mar 01, 2019	13.62	14.01	13.62	14.01	27,875,480	+0.41(+3.03%)
Feb 28, 2019	13.70	13.71	13.57	13.60	15,919,548	-0.09(-0.62%)
Feb 27, 2019	13.70	13.73	13.46	13.68	13,644,613	+0.04(+0.31%)
Feb 26, 2019	13.70	13.79	13.62	13.64	22,872,192	-0.06(-0.41%)
Feb 25, 2019	13.69	13.79	13.62	13.70	20,489,074	-0.01(-0.10%)
Feb 22, 2019	13.71	13.82	13.56	13.71	21,550,008	+0.09(+0.68%)
Feb 21, 2019	13.59	13.67	13.52	13.62	21,434,790	+0.01(+0.10%)
Feb 20, 2019	13.58	13.71	13.57	13.60	19,429,384	+0.01(+0.10%)
Feb 19, 2019	13.30	13.64	13.29	13.59	25,978,982	+0.25(+1.86%)
Feb 15, 2019	13.45	13.47	13.31	13.34	27,085,588	-0.06(-0.42%)
Feb 14, 2019	13.27	13.43	13.23	13.40	18,670,216	+0.10(+0.75%)
Feb 13, 2019	13.15	13.33	13.14	13.30	26,386,144	+0.18(+1.41%)
Feb 12, 2019	13.08	13.17	13.02	13.11	20,406,802	+0.15(+1.15%)
Feb 11, 2019	12.74	12.98	12.69	12.96	19,307,912	+0.18(+1.39%)
Feb 08, 2019	12.71	12.79	12.61	12.79	12,138,394	+0.04(+0.33%)
Feb 07, 2019	12.79	12.82	12.57	12.74	16,346,603	-0.07(-0.55%)
Feb 06, 2019	13.00	13.04	12.78	12.82	18,644,670	-0.29(-2.22%)
Feb 05, 2019	13.00	13.11	12.96	13.11	15,763,599	+0.08(+0.60%)
Feb 04, 2019	12.94	13.04	12.92	13.03	16,521,410	+0.01(+0.05%)
Feb 01, 2019	12.84	13.03	12.79	13.02	15,560,223	+0.18(+1.38%)
Jan 31, 2019	12.87	12.89	12.73	12.84	19,635,592	+0.01(+0.06%)
Jan 30, 2019	12.74	12.91	12.73	12.84	20,568,974	+0.17(+1.34%)
Jan 29, 2019	12.61	12.71	12.49	12.67	22,343,606	+0.11(+0.89%)
Jan 28, 2019	12.35	12.57	12.31	12.55	19,553,110	+0.11(+0.85%)
Jan 25, 2019	12.35	12.56	12.33	12.45	21,646,250	+0.18(+1.49%)
Jan 24, 2019	12.08	12.32	12.06	12.27	21,116,614	+0.17(+1.39%)
Jan 23, 2019	12.43	12.46	11.96	12.10	29,923,318	-0.27(-2.21%)
Jan 22, 2019	12.55	12.57	12.32	12.37	34,716,728	-0.27(-2.11%)
Jan 18, 2019	12.55	12.67	12.41	12.64	25,414,230	+0.20(+1.64%)
Jan 17, 2019	12.01	12.62	11.88	12.43	33,573,484	+0.18(+1.43%)
Jan 16, 2019	12.17	12.36	12.13	12.26	26,363,722	+0.11(+0.87%)
Jan 15, 2019	12.08	12.22	12.05	12.15	23,067,262	+0.06(+0.52%)
Jan 14, 2019	11.87	12.15	11.87	12.09	25,361,998	+0.08(+0.70%)
Jan 11, 2019	12.08	12.21	11.89	12.01	38,180,268	-0.18(-1.44%)
Jan 10, 2019	12.06	12.19	11.94	12.18	24,206,128	+0.07(+0.58%)
Jan 09, 2019	12.14	12.19	11.96	12.11	28,335,568	+0.08(+0.70%)
Jan 08, 2019	11.75	12.05	11.69	12.03	28,727,982	+0.39(+3.31%)
Jan 07, 2019	11.44	11.67	11.38	11.64	18,245,832	+0.25(+2.16%)
Jan 04, 2019	11.21	11.45	11.19	11.40	18,270,872	+0.37(+3.37%)
Jan 03, 2019	11.14	11.26	10.90	11.02	26,019,956	-0.08(-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.