Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.82	14.83	14.66	14.79	1,126,400	-0.17(-1.14%)
Mar 28, 2019	15.03	15.07	14.85	14.96	845,896	-0.21(-1.38%)
Mar 27, 2019	15.22	15.25	15.08	15.17	808,700	+0.11(+0.73%)
Mar 26, 2019	14.99	15.08	14.93	15.06	747,391	+0.13(+0.87%)
Mar 25, 2019	15.02	15.07	14.86	14.93	1,159,864	-0.25(-1.65%)
Mar 22, 2019	15.16	15.27	15.16	15.18	1,702,900	-0.03(-0.20%)
Mar 21, 2019	15.24	15.25	15.12	15.21	996,348	-0.17(-1.11%)
Mar 20, 2019	15.30	15.47	15.27	15.38	809,241	+0.00(+0.00%)
Mar 19, 2019	15.37	15.45	15.35	15.38	741,539	+0.10(+0.65%)
Mar 18, 2019	15.23	15.30	15.15	15.28	728,340	+0.04(+0.26%)
Mar 15, 2019	15.05	15.28	15.05	15.24	2,960,500	+0.37(+2.49%)
Mar 14, 2019	14.88	14.97	14.86	14.87	1,430,417	+0.10(+0.68%)
Mar 13, 2019	14.58	14.80	14.53	14.77	1,816,924	+0.18(+1.23%)
Mar 12, 2019	14.47	14.66	14.43	14.59	2,533,687	+0.22(+1.53%)
Mar 11, 2019	14.15	14.37	14.13	14.37	1,318,148	+0.04(+0.28%)
Mar 08, 2019	14.26	14.33	14.22	14.33	711,500	+0.00(+0.00%)
Mar 07, 2019	14.40	14.45	14.27	14.33	596,776	-0.13(-0.90%)
Mar 06, 2019	14.48	14.50	14.35	14.46	466,526	-0.01(-0.07%)
Mar 05, 2019	14.39	14.48	14.37	14.47	705,034	+0.22(+1.54%)
Mar 04, 2019	14.34	14.34	14.14	14.25	1,054,538	-0.08(-0.56%)
Mar 01, 2019	14.49	14.53	14.30	14.33	570,500	-0.12(-0.83%)
Feb 28, 2019	14.50	14.52	14.44	14.45	642,610	-0.09(-0.62%)
Feb 27, 2019	14.70	14.72	14.52	14.54	1,183,135	-0.25(-1.69%)
Feb 26, 2019	14.74	14.82	14.66	14.79	812,781	-0.26(-1.73%)
Feb 25, 2019	15.21	15.21	15.04	15.05	507,666	-0.03(-0.20%)
Feb 22, 2019	15.06	15.15	15.02	15.08	2,115,200	-0.08(-0.53%)
Feb 21, 2019	15.14	15.22	15.11	15.16	1,231,626	+0.06(+0.40%)
Feb 20, 2019	15.11	15.18	15.05	15.10	1,605,252	-0.19(-1.24%)
Feb 19, 2019	15.14	15.32	15.12	15.29	943,364	+0.24(+1.59%)
Feb 15, 2019	14.96	15.08	14.84	15.05	1,684,100	+0.36(+2.45%)
Feb 14, 2019	14.66	14.75	14.65	14.69	630,932	-0.12(-0.81%)
Feb 13, 2019	14.84	14.88	14.77	14.81	599,113	+0.04(+0.27%)
Feb 12, 2019	14.84	14.86	14.69	14.77	579,599	-0.01(-0.07%)
Feb 11, 2019	14.80	14.83	14.75	14.78	562,509	-0.09(-0.61%)
Feb 08, 2019	14.78	14.88	14.71	14.87	416,800	-0.06(-0.40%)
Feb 07, 2019	14.94	14.97	14.87	14.93	521,879	-0.10(-0.67%)
Feb 06, 2019	15.16	15.19	15.03	15.03	571,116	-0.21(-1.38%)
Feb 05, 2019	15.17	15.24	15.11	15.24	550,601	+0.09(+0.59%)
Feb 04, 2019	15.02	15.16	15.02	15.15	532,209	+0.08(+0.53%)
Feb 01, 2019	15.09	15.20	15.05	15.07	660,800	-0.19(-1.25%)
Jan 31, 2019	15.14	15.34	15.09	15.26	1,033,672	-0.17(-1.10%)
Jan 30, 2019	15.36	15.45	15.26	15.43	618,685	-0.01(-0.06%)
Jan 29, 2019	15.54	15.58	15.41	15.44	723,139	-0.12(-0.77%)
Jan 28, 2019	15.48	15.59	15.44	15.56	549,099	+0.04(+0.26%)
Jan 25, 2019	15.35	15.61	15.31	15.52	646,700	+0.12(+0.78%)
Jan 24, 2019	15.39	15.49	15.28	15.40	1,042,151	-0.09(-0.58%)
Jan 23, 2019	15.49	15.69	15.46	15.49	753,044	+0.18(+1.18%)
Jan 22, 2019	15.37	15.44	15.28	15.31	967,213	-0.09(-0.58%)
Jan 18, 2019	15.49	15.49	15.35	15.40	1,413,100	+0.41(+2.74%)
Jan 17, 2019	14.95	15.02	14.90	14.99	977,763	+0.40(+2.74%)
Jan 16, 2019	14.73	14.78	14.59	14.59	982,484	-0.20(-1.35%)
Jan 15, 2019	14.82	14.85	14.67	14.79	482,483	+0.01(+0.07%)
Jan 14, 2019	14.84	14.90	14.72	14.78	496,346	-0.18(-1.20%)
Jan 11, 2019	15.02	15.06	14.96	14.96	490,200	+0.05(+0.34%)
Jan 10, 2019	14.92	14.98	14.90	14.91	563,849	-0.02(-0.13%)
Jan 09, 2019	14.82	14.98	14.77	14.93	679,402	+0.10(+0.67%)
Jan 08, 2019	14.82	14.84	14.65	14.83	728,468	-0.45(-2.95%)
Jan 07, 2019	15.22	15.31	15.20	15.28	711,409	+0.06(+0.39%)
Jan 04, 2019	15.03	15.24	15.02	15.22	809,200	+0.06(+0.40%)
Jan 03, 2019	15.12	15.24	15.02	15.16	492,393	-0.06(-0.39%)

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.