Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.23	18.33	17.72	17.75	1,218,900	-0.40(-2.20%)
Mar 28, 2019	18.37	18.56	17.92	18.15	1,029,290	-0.18(-0.98%)
Mar 27, 2019	17.90	18.59	17.81	18.33	1,557,565	+0.66(+3.74%)
Mar 26, 2019	17.90	17.99	17.45	17.67	1,044,950	-0.17(-0.95%)
Mar 25, 2019	17.20	17.88	17.13	17.84	826,630	+0.57(+3.30%)
Mar 22, 2019	17.37	17.71	17.23	17.27	951,400	-0.18(-1.03%)
Mar 21, 2019	16.96	17.69	16.95	17.45	830,608	+0.48(+2.83%)
Mar 20, 2019	17.14	17.29	16.62	16.97	1,015,659	-0.22(-1.28%)
Mar 19, 2019	17.84	17.98	17.16	17.19	899,085	-0.61(-3.43%)
Mar 18, 2019	17.68	17.91	17.61	17.80	1,283,583	+0.12(+0.68%)
Mar 15, 2019	17.66	17.85	17.52	17.68	3,090,700	+0.11(+0.63%)
Mar 14, 2019	17.58	17.65	17.34	17.57	990,962	-0.05(-0.28%)
Mar 13, 2019	17.51	17.75	17.47	17.62	1,887,090	+0.11(+0.63%)
Mar 12, 2019	17.43	17.52	17.08	17.51	1,129,536	+0.14(+0.81%)
Mar 11, 2019	17.10	17.39	16.81	17.37	1,692,395	+0.58(+3.45%)
Mar 08, 2019	16.57	16.96	16.39	16.79	1,061,700	+0.19(+1.14%)
Mar 07, 2019	16.50	16.74	16.07	16.60	816,942	+0.47(+2.91%)
Mar 06, 2019	16.64	16.73	16.13	16.13	833,252	-0.49(-2.95%)
Mar 05, 2019	16.74	16.87	16.52	16.62	1,407,075	-0.06(-0.36%)
Mar 04, 2019	16.47	16.76	16.47	16.68	1,028,445	+0.24(+1.46%)
Mar 01, 2019	16.93	16.93	16.25	16.44	1,342,600	-0.33(-1.97%)
Feb 28, 2019	16.88	16.94	16.68	16.77	1,085,145	-0.20(-1.18%)
Feb 27, 2019	17.12	17.54	16.69	16.97	1,231,379	-0.16(-0.93%)
Feb 26, 2019	17.69	17.89	17.11	17.13	1,893,210	-0.69(-3.87%)
Feb 25, 2019	18.35	18.36	17.81	17.82	773,635	-0.42(-2.30%)
Feb 22, 2019	18.31	18.43	18.17	18.24	1,039,000	+0.04(+0.22%)
Feb 21, 2019	17.81	18.27	17.67	18.20	1,846,765	+0.24(+1.34%)
Feb 20, 2019	18.13	18.27	17.91	17.96	1,007,698	-0.22(-1.21%)
Feb 19, 2019	18.07	18.36	17.95	18.18	1,336,056	+0.07(+0.39%)
Feb 15, 2019	18.45	18.52	17.91	18.11	2,053,800	-0.38(-2.06%)
Feb 14, 2019	18.68	18.82	18.37	18.49	2,109,608	-0.41(-2.17%)
Feb 13, 2019	19.01	19.64	18.44	18.90	1,804,764	-0.86(-4.35%)
Feb 12, 2019	19.00	19.87	19.00	19.76	1,364,029	+0.90(+4.77%)
Feb 11, 2019	18.89	18.92	18.73	18.86	786,831	+0.01(+0.05%)
Feb 08, 2019	18.91	19.18	18.63	18.85	736,900	-0.20(-1.05%)
Feb 07, 2019	18.97	19.30	18.81	19.05	1,038,667	+0.00(+0.00%)
Feb 06, 2019	19.30	19.49	18.94	19.05	1,483,336	-0.23(-1.19%)
Feb 05, 2019	18.92	19.34	18.92	19.28	721,617	+0.31(+1.63%)
Feb 04, 2019	18.90	19.01	18.73	18.97	520,178	+0.02(+0.11%)
Feb 01, 2019	18.89	19.30	18.83	18.95	1,137,000	+0.05(+0.26%)
Jan 31, 2019	18.63	19.20	18.54	18.90	1,893,770	+0.33(+1.78%)
Jan 30, 2019	18.50	18.71	18.13	18.57	1,219,962	+0.14(+0.76%)
Jan 29, 2019	17.87	18.47	17.44	18.43	830,530	+0.39(+2.16%)
Jan 28, 2019	17.85	18.37	17.83	18.04	845,522	+0.05(+0.28%)
Jan 25, 2019	18.10	18.46	17.91	17.99	973,800	+0.05(+0.28%)
Jan 24, 2019	17.53	17.96	17.53	17.94	731,857	+0.44(+2.51%)
Jan 23, 2019	17.23	17.65	17.17	17.50	877,136	+0.34(+1.98%)
Jan 22, 2019	17.40	17.62	17.09	17.16	1,255,088	-0.37(-2.11%)
Jan 18, 2019	17.91	18.03	17.53	17.53	1,712,100	-0.38(-2.12%)
Jan 17, 2019	17.71	18.05	17.51	17.91	1,172,763	-0.01(-0.06%)
Jan 16, 2019	18.14	18.28	17.82	17.92	1,026,705	-0.24(-1.32%)
Jan 15, 2019	18.00	18.18	17.83	18.16	1,394,589	+0.25(+1.40%)
Jan 14, 2019	17.79	18.28	17.79	17.91	2,120,767	-0.31(-1.70%)
Jan 11, 2019	18.28	18.77	18.05	18.22	4,789,300	-0.26(-1.41%)
Jan 10, 2019	18.69	18.86	18.29	18.48	1,646,897	-0.15(-0.81%)
Jan 09, 2019	18.43	18.83	18.12	18.63	2,866,833	+0.34(+1.86%)
Jan 08, 2019	18.21	18.41	17.74	18.29	2,279,634	+0.25(+1.39%)
Jan 07, 2019	17.36	18.15	17.13	18.04	1,679,847	+0.65(+3.74%)
Jan 04, 2019	16.77	17.50	16.74	17.39	2,903,800	+0.84(+5.08%)
Jan 03, 2019	16.37	16.91	16.24	16.55	1,123,770	+0.07(+0.42%)

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.