Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	21.51	21.90	21.40	21.89	1,561,719	+0.54(+2.54%)
Mar 28, 2019	21.10	21.52	21.07	21.34	1,685,771	+0.26(+1.24%)
Mar 27, 2019	21.21	21.31	20.81	21.08	1,481,326	-0.09(-0.41%)
Mar 26, 2019	20.87	21.26	20.87	21.17	1,630,527	+0.29(+1.39%)
Mar 25, 2019	20.86	21.08	20.51	20.88	1,683,679	-0.07(-0.32%)
Mar 22, 2019	21.56	21.61	20.89	20.95	4,375,724	-0.86(-3.95%)
Mar 21, 2019	21.66	22.02	21.62	21.81	2,859,112	+0.05(+0.22%)
Mar 20, 2019	21.94	22.28	21.56	21.76	2,439,789	-0.45(-2.01%)
Mar 19, 2019	22.12	22.51	21.99	22.21	2,347,706	+0.11(+0.48%)
Mar 18, 2019	22.09	22.19	21.73	22.10	2,909,436	+0.14(+0.62%)
Mar 15, 2019	21.90	22.18	21.88	21.96	1,935,144	+0.28(+1.30%)
Mar 14, 2019	21.91	22.13	21.46	21.68	2,846,804	-0.27(-1.24%)
Mar 13, 2019	22.06	22.28	21.84	21.95	2,040,050	-0.11(-0.48%)
Mar 12, 2019	22.31	22.33	21.81	22.06	1,425,194	-0.16(-0.74%)
Mar 11, 2019	21.88	22.53	21.79	22.23	2,164,757	+0.51(+2.37%)
Mar 08, 2019	21.57	21.73	21.35	21.71	4,178,586	-0.25(-1.15%)
Mar 07, 2019	22.31	22.38	21.73	21.96	2,414,014	-0.44(-1.95%)
Mar 06, 2019	22.26	22.74	22.21	22.40	2,909,330	+0.49(+2.26%)
Mar 05, 2019	22.00	22.16	21.79	21.91	3,039,406	-0.09(-0.40%)
Mar 04, 2019	22.41	22.42	21.84	21.99	2,136,412	-0.39(-1.73%)
Mar 01, 2019	22.42	22.76	22.11	22.38	2,852,813	+0.21(+0.94%)
Feb 28, 2019	21.81	22.37	21.78	22.17	2,926,887	+0.34(+1.54%)
Feb 27, 2019	21.85	22.03	21.73	21.84	1,149,768	-0.11(-0.48%)
Feb 26, 2019	21.90	22.16	21.81	21.94	2,500,891	-0.07(-0.31%)
Feb 25, 2019	23.14	23.17	21.97	22.01	2,743,254	-0.82(-3.58%)
Feb 22, 2019	22.88	23.27	22.74	22.83	3,171,728	+0.13(+0.55%)
Feb 21, 2019	22.13	22.93	22.06	22.70	5,796,650	+0.18(+0.81%)
Feb 20, 2019	21.65	22.66	21.61	22.52	8,201,919	+1.16(+5.45%)
Feb 19, 2019	22.12	22.60	21.33	21.35	4,225,031	+0.43(+2.07%)
Feb 15, 2019	20.45	20.95	20.19	20.92	4,526,023	+0.33(+1.59%)
Feb 14, 2019	20.84	20.88	20.33	20.59	5,541,785	-0.62(-2.90%)
Feb 13, 2019	21.28	21.33	21.09	21.21	2,423,141	+0.11(+0.50%)
Feb 12, 2019	21.41	21.73	21.03	21.10	2,369,507	-0.24(-1.13%)
Feb 11, 2019	21.24	21.43	20.88	21.34	2,608,506	+0.23(+1.09%)
Feb 08, 2019	21.29	21.60	20.82	21.11	2,016,114	-0.30(-1.39%)
Feb 07, 2019	21.57	21.67	21.00	21.41	1,952,618	-0.27(-1.24%)
Feb 06, 2019	21.65	22.12	21.52	21.68	2,424,238	+0.16(+0.76%)
Feb 05, 2019	21.25	21.59	21.15	21.52	2,300,946	+0.30(+1.41%)
Feb 04, 2019	21.32	21.45	20.88	21.22	2,556,889	-0.10(-0.45%)
Feb 01, 2019	20.86	21.46	20.69	21.32	2,737,581	+0.55(+2.64%)
Jan 31, 2019	21.07	21.35	20.69	20.77	2,455,082	-0.13(-0.60%)
Jan 30, 2019	20.46	20.89	20.31	20.89	1,678,348	+0.68(+3.38%)
Jan 29, 2019	20.43	20.54	20.12	20.21	1,294,352	-0.23(-1.13%)
Jan 28, 2019	20.59	20.88	20.35	20.44	1,288,270	-0.38(-1.85%)
Jan 25, 2019	20.64	21.08	20.59	20.83	2,125,742	+0.36(+1.74%)
Jan 24, 2019	20.01	20.89	19.92	20.47	3,002,001	+0.53(+2.65%)
Jan 23, 2019	20.33	20.49	19.93	19.94	2,350,762	-0.22(-1.10%)
Jan 22, 2019	20.20	20.21	19.42	20.16	2,559,659	-0.24(-1.18%)
Jan 18, 2019	19.89	20.59	19.81	20.40	3,851,941	+0.66(+3.36%)
Jan 17, 2019	19.29	19.91	19.29	19.74	2,786,643	+0.09(+0.44%)
Jan 16, 2019	19.34	19.85	19.30	19.65	2,527,893	+0.45(+2.36%)
Jan 15, 2019	18.69	19.50	18.69	19.20	2,381,990	+0.62(+3.31%)
Jan 14, 2019	18.60	18.77	18.12	18.58	2,584,557	-0.42(-2.23%)
Jan 11, 2019	18.90	19.04	18.59	19.01	1,603,893	-0.06(-0.30%)
Jan 10, 2019	19.50	19.55	18.89	19.06	2,479,532	-0.62(-3.13%)
Jan 09, 2019	19.10	19.73	18.87	19.68	3,987,684	+0.72(+3.81%)
Jan 08, 2019	18.33	19.15	18.10	18.96	2,994,052	+0.86(+4.73%)
Jan 07, 2019	18.49	18.49	17.97	18.10	2,490,121	-0.51(-2.74%)
Jan 04, 2019	17.81	18.81	17.79	18.61	3,713,321	+1.20(+6.91%)
Jan 03, 2019	17.76	17.91	17.36	17.41	2,431,648	-0.52(-2.90%)

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.