Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.22	19.33	19.19	19.22	2,041,834	+0.16(+0.86%)
Mar 28, 2019	18.94	19.11	18.88	19.05	597,792	+0.16(+0.87%)
Mar 27, 2019	18.82	19.11	18.80	18.89	933,026	+0.21(+1.12%)
Mar 26, 2019	18.50	18.73	18.50	18.68	671,889	+0.32(+1.73%)
Mar 25, 2019	18.48	18.64	18.32	18.36	940,095	-0.12(-0.64%)
Mar 22, 2019	18.80	18.84	18.38	18.48	954,498	-0.49(-2.59%)
Mar 21, 2019	18.72	19.06	18.64	18.97	1,189,888	+0.13(+0.68%)
Mar 20, 2019	19.13	19.15	18.79	18.84	989,723	-0.32(-1.66%)
Mar 19, 2019	19.47	19.57	19.16	19.16	892,897	-0.24(-1.22%)
Mar 18, 2019	19.26	19.53	19.26	19.40	1,003,344	+0.05(+0.23%)
Mar 15, 2019	18.87	19.35	18.87	19.35	2,774,422	+0.43(+2.26%)
Mar 14, 2019	19.06	19.12	18.71	18.92	1,428,879	-0.10(-0.53%)
Mar 13, 2019	18.93	19.16	18.90	19.02	2,176,496	+0.17(+0.92%)
Mar 12, 2019	19.00	19.06	18.82	18.85	922,907	-0.08(-0.43%)
Mar 11, 2019	18.75	18.99	18.73	18.93	1,225,362	+0.30(+1.61%)
Mar 08, 2019	18.47	18.69	18.35	18.63	1,882,934	+0.00(+0.00%)
Mar 07, 2019	18.80	18.82	18.54	18.63	1,377,513	-0.19(-1.01%)
Mar 06, 2019	19.01	19.04	18.82	18.82	1,175,474	-0.21(-1.10%)
Mar 05, 2019	18.96	19.08	18.76	19.03	1,137,749	+0.01(+0.05%)
Mar 04, 2019	18.94	19.19	18.87	19.02	1,936,417	+0.13(+0.67%)
Mar 01, 2019	18.85	19.00	18.47	18.90	3,589,814	+0.22(+1.17%)
Feb 28, 2019	18.27	18.82	18.27	18.68	4,046,481	+0.39(+2.14%)
Feb 27, 2019	18.36	18.51	18.24	18.29	1,848,964	-0.14(-0.74%)
Feb 26, 2019	18.48	18.56	18.21	18.42	2,138,757	-0.04(-0.20%)
Feb 25, 2019	18.54	18.82	18.44	18.46	1,486,364	-0.07(-0.39%)
Feb 22, 2019	18.59	18.61	18.46	18.53	1,834,329	+0.00(+0.00%)
Feb 21, 2019	18.64	18.80	18.48	18.53	1,253,349	-0.15(-0.83%)
Feb 20, 2019	18.74	18.82	18.62	18.69	1,385,859	-0.10(-0.53%)
Feb 19, 2019	18.71	18.93	18.66	18.79	1,467,705	+0.05(+0.29%)
Feb 15, 2019	18.55	18.86	18.52	18.73	1,177,727	+0.26(+1.43%)
Feb 14, 2019	18.51	18.58	18.34	18.47	1,011,064	-0.12(-0.64%)
Feb 13, 2019	18.60	18.64	18.43	18.59	1,335,145	+0.04(+0.20%)
Feb 12, 2019	18.56	18.83	18.47	18.55	2,438,844	+0.15(+0.79%)
Feb 11, 2019	18.33	18.48	18.12	18.41	2,871,046	-0.11(-0.59%)
Feb 08, 2019	17.29	18.52	17.02	18.51	4,675,061	+1.19(+6.88%)
Feb 07, 2019	17.44	17.52	17.22	17.32	1,969,318	-0.12(-0.67%)
Feb 06, 2019	17.48	17.58	17.22	17.44	1,405,703	-0.03(-0.15%)
Feb 05, 2019	17.58	17.58	17.23	17.47	1,352,787	-0.10(-0.56%)
Feb 04, 2019	17.15	17.58	17.15	17.57	1,432,172	+0.38(+2.20%)
Feb 01, 2019	17.18	17.38	17.00	17.19	1,425,221	+0.04(+0.21%)
Jan 31, 2019	17.05	17.33	16.84	17.15	2,475,268	-0.08(-0.47%)
Jan 30, 2019	16.20	17.24	15.91	17.23	5,137,762	+0.08(+0.47%)
Jan 29, 2019	17.48	17.55	17.13	17.15	1,515,212	-0.30(-1.70%)
Jan 28, 2019	17.15	17.49	17.11	17.45	1,213,228	+0.14(+0.83%)
Jan 25, 2019	17.03	17.36	17.03	17.31	1,243,429	+0.38(+2.23%)
Jan 24, 2019	16.77	17.09	16.77	16.93	1,513,400	+0.21(+1.24%)
Jan 23, 2019	17.13	17.13	16.72	16.72	1,598,187	-0.31(-1.80%)
Jan 22, 2019	17.08	17.20	16.96	17.03	1,250,983	-0.17(-0.99%)
Jan 18, 2019	17.12	17.31	16.98	17.20	1,210,315	+0.14(+0.84%)
Jan 17, 2019	17.00	17.13	16.78	17.05	1,341,242	+0.02(+0.11%)
Jan 16, 2019	16.48	17.04	16.41	17.04	2,239,175	+0.15(+0.91%)
Jan 15, 2019	17.23	17.23	16.76	16.88	1,474,073	-0.41(-2.39%)
Jan 14, 2019	17.31	17.58	17.23	17.30	1,004,667	-0.06(-0.36%)
Jan 11, 2019	17.15	17.46	17.14	17.36	985,076	+0.12(+0.68%)
Jan 10, 2019	17.03	17.25	16.92	17.24	1,118,111	+0.14(+0.84%)
Jan 09, 2019	17.18	17.39	17.09	17.10	2,259,620	+0.00(+0.00%)
Jan 08, 2019	17.10	17.14	16.91	17.10	1,755,152	+0.12(+0.69%)
Jan 07, 2019	16.82	17.25	16.73	16.98	1,379,658	+0.04(+0.21%)
Jan 04, 2019	16.50	17.08	16.46	16.95	1,318,990	+0.76(+4.73%)
Jan 03, 2019	16.09	16.46	15.99	16.18	1,647,029	+0.09(+0.56%)

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.