Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.01	18.20	17.72	18.07	949,239	+0.08(+0.44%)
Feb 27, 2019	17.89	18.20	17.79	17.99	1,392,301	+0.15(+0.84%)
Feb 26, 2019	17.81	17.97	17.64	17.84	907,837	+0.04(+0.22%)
Feb 25, 2019	18.10	18.23	17.75	17.80	1,091,190	-0.19(-1.06%)
Feb 22, 2019	17.91	18.15	17.86	17.99	1,107,200	+0.12(+0.67%)
Feb 21, 2019	18.15	18.29	17.78	17.87	1,515,949	-0.27(-1.49%)
Feb 20, 2019	18.58	18.64	18.12	18.14	999,412	-0.46(-2.47%)
Feb 19, 2019	18.69	18.81	18.28	18.60	1,377,503	-0.11(-0.59%)
Feb 15, 2019	18.82	19.07	18.66	18.71	1,204,600	+0.02(+0.11%)
Feb 14, 2019	18.50	18.73	18.14	18.69	1,593,886	+0.19(+1.03%)
Feb 13, 2019	18.50	18.57	18.20	18.50	1,111,924	+0.07(+0.38%)
Feb 12, 2019	18.41	18.52	18.28	18.43	1,222,974	+0.10(+0.55%)
Feb 11, 2019	18.07	18.34	17.85	18.33	1,849,563	+0.76(+4.33%)
Feb 08, 2019	17.71	17.94	17.50	17.57	1,483,500	-0.18(-1.01%)
Feb 07, 2019	17.80	17.80	17.49	17.75	2,022,614	-0.14(-0.78%)
Feb 06, 2019	18.88	18.88	17.82	17.89	2,765,854	-0.95(-5.04%)
Feb 05, 2019	20.00	20.20	18.36	18.84	3,467,984	+0.67(+3.69%)
Feb 04, 2019	17.50	18.23	17.33	18.17	3,387,318	+0.75(+4.31%)
Feb 01, 2019	17.35	17.62	17.19	17.42	2,486,000	+0.20(+1.16%)
Jan 31, 2019	17.28	17.61	17.15	17.22	1,855,008	-0.06(-0.35%)
Jan 30, 2019	17.55	17.55	17.02	17.28	1,651,098	-0.15(-0.86%)
Jan 29, 2019	17.89	17.91	17.40	17.43	1,220,055	-0.48(-2.68%)
Jan 28, 2019	17.86	17.91	17.63	17.91	1,625,788	-0.11(-0.61%)
Jan 25, 2019	17.94	18.25	17.83	18.02	1,967,300	+0.32(+1.81%)
Jan 24, 2019	17.34	17.72	17.27	17.70	1,576,144	+0.41(+2.37%)
Jan 23, 2019	17.11	17.42	17.04	17.29	1,577,567	+0.24(+1.41%)
Jan 22, 2019	17.98	18.01	16.98	17.05	2,832,134	-1.03(-5.70%)
Jan 18, 2019	17.82	18.24	17.79	18.08	1,381,100	+0.40(+2.26%)
Jan 17, 2019	17.29	17.82	17.22	17.68	1,630,727	+0.27(+1.55%)
Jan 16, 2019	17.50	17.69	17.34	17.41	1,354,835	-0.08(-0.46%)
Jan 15, 2019	18.05	18.05	17.33	17.49	2,276,978	-0.48(-2.67%)
Jan 14, 2019	18.32	18.83	17.87	17.97	2,764,004	-0.52(-2.81%)
Jan 11, 2019	17.77	18.63	17.71	18.49	2,316,400	+0.62(+3.47%)
Jan 10, 2019	17.66	17.97	17.22	17.87	2,718,549	-0.15(-0.83%)
Jan 09, 2019	17.64	18.02	17.60	18.02	3,076,009	+0.45(+2.56%)
Jan 08, 2019	17.31	17.75	17.04	17.57	1,881,283	+0.43(+2.51%)
Jan 07, 2019	17.04	17.62	16.83	17.14	2,038,095	-0.04(-0.23%)
Jan 04, 2019	17.08	17.52	17.00	17.18	1,782,800	+0.35(+2.08%)
Jan 03, 2019	17.22	17.33	16.81	16.83	1,131,931	-0.46(-2.66%)
Jan 02, 2019	16.73	17.53	16.61	17.29	1,891,928	+0.24(+1.41%)
Dec 31, 2018	17.08	17.23	16.89	17.05	2,144,500	+0.10(+0.59%)
Dec 28, 2018	16.99	17.23	16.70	16.95	2,386,300	+0.07(+0.41%)
Dec 27, 2018	16.89	17.06	16.19	16.88	1,355,139	-0.36(-2.09%)
Dec 26, 2018	16.54	17.26	16.43	17.24	1,771,454	+0.82(+4.99%)
Dec 24, 2018	16.59	16.86	16.23	16.42	1,167,200	-0.19(-1.14%)
Dec 21, 2018	16.79	17.35	16.55	16.61	5,540,400	-0.46(-2.69%)
Dec 20, 2018	17.58	17.58	16.70	17.07	3,455,252	-0.53(-3.01%)
Dec 19, 2018	17.86	18.12	17.57	17.60	3,369,292	-0.33(-1.84%)
Dec 18, 2018	18.19	18.51	17.91	17.93	2,986,919	-0.01(-0.06%)
Dec 17, 2018	18.58	18.66	17.85	17.94	2,633,314	-0.71(-3.81%)
Dec 14, 2018	18.72	19.39	18.60	18.65	1,742,000	-0.18(-0.96%)
Dec 13, 2018	19.06	19.40	18.78	18.83	1,798,681	-0.46(-2.38%)
Dec 12, 2018	19.43	19.77	19.27	19.29	1,339,859	+0.06(+0.31%)
Dec 11, 2018	19.52	19.60	18.93	19.23	2,112,211	-0.04(-0.21%)
Dec 10, 2018	19.29	19.47	18.99	19.27	2,114,851	-0.02(-0.10%)
Dec 07, 2018	20.02	20.02	19.09	19.29	1,870,800	-0.48(-2.43%)
Dec 06, 2018	19.96	20.04	19.50	19.77	2,816,159	-0.44(-2.18%)
Dec 04, 2018	20.68	20.82	20.04	20.21	1,881,300	-0.47(-2.27%)

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.