Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.83	15.97	15.76	15.93	1,357,474	+0.15(+0.98%)
Mar 28, 2019	15.84	15.92	15.73	15.77	1,656,789	-0.07(-0.43%)
Mar 27, 2019	15.85	15.92	15.76	15.84	1,343,879	-0.04(-0.23%)
Mar 26, 2019	15.76	15.95	15.74	15.88	1,889,382	+0.15(+0.98%)
Mar 25, 2019	15.60	15.76	15.53	15.72	2,797,152	+0.09(+0.59%)
Mar 22, 2019	15.76	15.80	15.60	15.63	1,421,043	-0.06(-0.39%)
Mar 21, 2019	15.49	15.76	15.44	15.69	1,137,921	+0.16(+1.03%)
Mar 20, 2019	15.71	15.72	15.50	15.53	1,543,356	-0.14(-0.87%)
Mar 19, 2019	15.92	15.92	15.66	15.67	1,610,664	-0.23(-1.47%)
Mar 18, 2019	15.88	15.94	15.83	15.90	1,785,701	+0.02(+0.16%)
Mar 15, 2019	15.85	15.96	15.82	15.88	3,714,366	+0.04(+0.23%)
Mar 14, 2019	15.88	15.97	15.77	15.84	1,369,007	-0.03(-0.19%)
Mar 13, 2019	16.16	16.18	15.59	15.87	3,141,089	-0.36(-2.24%)
Mar 12, 2019	16.22	16.26	16.14	16.24	1,975,082	+0.04(+0.23%)
Mar 11, 2019	15.99	16.21	15.94	16.20	2,251,850	+0.25(+1.58%)
Mar 08, 2019	16.20	16.20	15.89	15.95	1,838,073	-0.21(-1.29%)
Mar 07, 2019	16.16	16.28	16.07	16.16	1,443,283	+0.06(+0.38%)
Mar 06, 2019	16.23	16.24	16.09	16.10	1,639,687	-0.10(-0.64%)
Mar 05, 2019	16.33	16.37	16.18	16.20	1,104,735	-0.15(-0.94%)
Mar 04, 2019	16.36	16.38	16.21	16.35	1,634,981	+0.04(+0.23%)
Mar 01, 2019	16.23	16.34	16.10	16.32	1,223,317	+0.11(+0.68%)
Feb 28, 2019	16.07	16.23	15.96	16.21	1,916,508	+0.13(+0.84%)
Feb 27, 2019	15.98	16.08	15.83	16.07	1,916,927	+0.04(+0.27%)
Feb 26, 2019	16.45	16.47	15.98	16.03	1,965,578	-0.39(-2.35%)
Feb 25, 2019	16.57	16.68	16.32	16.41	2,094,377	-0.17(-1.04%)
Feb 22, 2019	16.43	16.59	16.43	16.59	982,860	+0.13(+0.82%)
Feb 21, 2019	16.25	16.46	16.18	16.45	920,551	+0.18(+1.13%)
Feb 20, 2019	16.16	16.29	16.08	16.27	1,058,311	+0.10(+0.64%)
Feb 19, 2019	16.08	16.21	16.02	16.16	1,806,524	+0.06(+0.38%)
Feb 15, 2019	16.13	16.27	16.03	16.10	1,302,872	+0.00(+0.00%)
Feb 14, 2019	16.16	16.27	16.07	16.10	2,407,891	+0.01(+0.04%)
Feb 13, 2019	15.86	16.10	15.86	16.10	2,383,188	+0.18(+1.16%)
Feb 12, 2019	15.81	15.97	15.75	15.91	1,379,924	+0.11(+0.70%)
Feb 11, 2019	15.82	15.85	15.73	15.80	871,128	-0.05(-0.31%)
Feb 08, 2019	15.77	15.86	15.70	15.85	1,154,033	+0.05(+0.31%)
Feb 07, 2019	15.46	15.81	15.38	15.80	1,304,518	+0.32(+2.06%)
Feb 06, 2019	15.64	15.83	15.33	15.48	1,782,352	-0.35(-2.21%)
Feb 05, 2019	15.77	15.87	15.69	15.83	1,499,772	+0.06(+0.35%)
Feb 04, 2019	15.59	15.78	15.48	15.78	1,293,581	+0.10(+0.67%)
Feb 01, 2019	15.74	15.82	15.52	15.67	2,841,637	-0.10(-0.62%)
Jan 31, 2019	15.57	15.83	15.46	15.77	4,631,866	+0.22(+1.42%)
Jan 30, 2019	15.34	15.65	15.29	15.55	1,119,795	+0.16(+1.04%)
Jan 29, 2019	15.43	15.54	15.34	15.39	848,904	+0.02(+0.12%)
Jan 28, 2019	15.49	15.56	15.28	15.37	928,502	-0.12(-0.75%)
Jan 25, 2019	15.57	15.68	15.45	15.49	1,274,995	-0.09(-0.59%)
Jan 24, 2019	15.49	15.61	15.38	15.58	1,364,375	+0.13(+0.83%)
Jan 23, 2019	15.37	15.47	15.32	15.45	807,857	+0.14(+0.92%)
Jan 22, 2019	15.34	15.40	15.21	15.31	1,008,689	-0.01(-0.08%)
Jan 18, 2019	15.14	15.32	15.14	15.32	1,351,453	+0.21(+1.38%)
Jan 17, 2019	14.92	15.19	14.91	15.11	1,873,296	+0.13(+0.90%)
Jan 16, 2019	14.93	14.99	14.84	14.98	1,374,225	+0.00(+0.00%)
Jan 15, 2019	14.53	14.99	14.53	14.98	1,318,757	+0.31(+2.13%)
Jan 14, 2019	14.82	14.83	14.60	14.67	2,434,234	-0.23(-1.56%)
Jan 11, 2019	14.91	15.01	14.85	14.90	1,088,987	-0.02(-0.16%)
Jan 10, 2019	14.78	14.94	14.78	14.92	1,186,544	+0.17(+1.16%)
Jan 09, 2019	14.91	14.96	14.74	14.75	1,658,780	-0.14(-0.91%)
Jan 08, 2019	14.75	14.98	14.75	14.89	1,583,307	+0.17(+1.17%)
Jan 07, 2019	14.83	14.90	14.65	14.72	1,169,745	-0.17(-1.11%)
Jan 04, 2019	14.69	15.03	14.69	14.88	2,082,770	+0.19(+1.29%)
Jan 03, 2019	14.48	14.84	14.47	14.69	3,339,163	+0.24(+1.66%)

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.