Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.95	19.63	18.94	19.31	13,342,932	+0.23(+1.22%)
Feb 27, 2019	19.13	19.22	18.94	19.08	6,482,617	-0.16(-0.85%)
Feb 26, 2019	19.01	19.31	18.94	19.24	11,928,766	+0.17(+0.91%)
Feb 25, 2019	19.36	19.41	19.05	19.07	10,949,545	+0.05(+0.25%)
Feb 22, 2019	19.11	19.25	18.93	19.02	7,618,342	+0.04(+0.20%)
Feb 21, 2019	19.09	19.16	18.87	18.98	6,379,298	-0.18(-0.96%)
Feb 20, 2019	18.70	19.28	18.65	19.16	12,656,831	+0.47(+2.54%)
Feb 19, 2019	18.44	18.82	18.31	18.69	12,443,793	+0.46(+2.55%)
Feb 15, 2019	18.75	18.75	18.16	18.22	13,034,997	-0.35(-1.88%)
Feb 14, 2019	18.58	18.80	18.52	18.57	9,860,231	-0.10(-0.52%)
Feb 13, 2019	18.90	19.08	18.62	18.67	12,070,000	-0.11(-0.57%)
Feb 12, 2019	18.68	18.93	18.61	18.78	17,080,476	+0.34(+1.84%)
Feb 11, 2019	17.89	18.45	17.77	18.44	9,463,505	+0.64(+3.59%)
Feb 08, 2019	17.45	17.86	17.40	17.80	8,246,540	+0.06(+0.33%)
Feb 07, 2019	17.40	17.90	17.37	17.74	21,873,170	-0.69(-3.73%)
Feb 06, 2019	18.29	18.55	18.24	18.43	18,835,126	+0.37(+2.04%)
Feb 05, 2019	17.80	18.12	17.69	18.06	8,231,027	+0.09(+0.48%)
Feb 04, 2019	17.87	18.03	17.66	17.97	5,208,375	+0.15(+0.87%)
Feb 01, 2019	17.95	18.06	17.70	17.82	8,244,784	-0.12(-0.65%)
Jan 31, 2019	17.71	18.11	17.58	17.93	11,858,142	+0.15(+0.87%)
Jan 30, 2019	17.85	17.88	17.57	17.78	10,000,965	+0.23(+1.32%)
Jan 29, 2019	17.83	17.89	17.32	17.55	10,540,124	-0.22(-1.25%)
Jan 28, 2019	17.36	17.97	17.23	17.77	13,404,793	-0.20(-1.13%)
Jan 25, 2019	17.25	18.25	17.20	17.97	30,583,822	+1.04(+6.11%)
Jan 24, 2019	16.45	17.28	16.42	16.94	20,664,810	+0.79(+4.92%)
Jan 23, 2019	16.19	16.41	16.01	16.14	10,737,361	+0.02(+0.12%)
Jan 22, 2019	16.22	16.28	15.87	16.12	10,779,674	-0.21(-1.30%)
Jan 18, 2019	16.14	16.70	16.00	16.34	19,117,046	+0.35(+2.18%)
Jan 17, 2019	15.99	16.07	15.80	15.99	13,163,493	-0.12(-0.72%)
Jan 16, 2019	16.30	16.44	16.10	16.11	8,868,370	-0.19(-1.19%)
Jan 15, 2019	16.50	16.71	16.25	16.30	10,486,712	-0.19(-1.17%)
Jan 14, 2019	16.58	16.70	16.42	16.49	7,140,271	-0.28(-1.67%)
Jan 11, 2019	16.46	16.92	16.41	16.77	15,623,523	+0.21(+1.29%)
Jan 10, 2019	16.43	16.65	16.25	16.56	11,027,416	+0.02(+0.12%)
Jan 09, 2019	16.27	16.56	16.20	16.54	8,025,558	+0.39(+2.40%)
Jan 08, 2019	16.27	16.35	15.90	16.15	10,990,353	+0.08(+0.48%)
Jan 07, 2019	15.75	16.16	15.73	16.08	8,744,065	+0.36(+2.28%)
Jan 04, 2019	15.61	15.85	15.48	15.72	14,284,367	+0.45(+2.98%)
Jan 03, 2019	15.62	15.86	15.20	15.26	13,539,562	-0.71(-4.42%)
Jan 02, 2019	15.39	16.22	15.30	15.97	19,125,680	+0.30(+1.91%)
Dec 31, 2018	15.37	15.70	15.32	15.67	13,221,080	+0.52(+3.45%)
Dec 28, 2018	15.28	15.42	15.08	15.15	6,906,661	-0.05(-0.32%)
Dec 27, 2018	14.77	15.20	14.69	15.20	9,015,110	+0.22(+1.49%)
Dec 26, 2018	14.11	14.98	13.88	14.97	10,124,662	+1.03(+7.36%)
Dec 24, 2018	14.30	14.36	13.94	13.95	4,484,174	-0.41(-2.83%)
Dec 21, 2018	14.45	14.63	14.18	14.35	13,514,419	+0.04(+0.27%)
Dec 20, 2018	14.23	14.78	14.10	14.31	13,314,038	+0.09(+0.61%)
Dec 19, 2018	14.81	15.19	14.19	14.23	14,008,375	-0.66(-4.40%)
Dec 18, 2018	14.81	15.41	14.81	14.88	13,029,026	+0.18(+1.25%)
Dec 17, 2018	14.74	14.94	14.56	14.70	9,049,024	-0.13(-0.85%)
Dec 14, 2018	14.93	15.08	14.75	14.83	9,343,448	-0.26(-1.73%)
Dec 13, 2018	15.35	15.42	14.83	15.09	21,714,548	+0.29(+1.95%)
Dec 12, 2018	15.02	15.33	14.79	14.80	13,300,185	+0.05(+0.33%)
Dec 11, 2018	15.08	15.18	14.70	14.75	8,244,946	-0.05(-0.33%)
Dec 10, 2018	14.84	15.13	14.64	14.80	12,237,145	-0.09(-0.58%)
Dec 07, 2018	15.36	15.50	14.77	14.88	11,160,455	-0.63(-4.04%)
Dec 06, 2018	15.39	15.66	14.71	15.51	29,091,032	+0.57(+3.81%)
Dec 04, 2018	15.69	15.77	14.91	14.94	17,008,798	-0.85(-5.37%)

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.