Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.52	14.69	14.34	14.69	843,394	+0.17(+1.17%)
Feb 27, 2019	14.15	14.62	14.15	14.52	572,546	+0.26(+1.82%)
Feb 26, 2019	13.93	14.31	13.93	14.26	1,331,226	+0.32(+2.30%)
Feb 25, 2019	14.21	14.43	13.92	13.94	706,744	-0.31(-2.18%)
Feb 22, 2019	14.43	14.75	14.18	14.25	628,500	-0.23(-1.59%)
Feb 21, 2019	14.65	14.73	14.27	14.48	605,621	-0.20(-1.36%)
Feb 20, 2019	14.60	15.06	14.50	14.68	807,149	+0.14(+0.96%)
Feb 19, 2019	14.91	15.05	14.50	14.54	768,298	-0.45(-3.00%)
Feb 15, 2019	14.93	15.07	14.82	14.99	405,300	+0.09(+0.60%)
Feb 14, 2019	14.94	15.10	14.79	14.90	290,676	-0.07(-0.47%)
Feb 13, 2019	15.03	15.35	14.78	14.97	266,865	-0.04(-0.27%)
Feb 12, 2019	14.91	15.34	14.91	15.01	1,077,312	+0.07(+0.47%)
Feb 11, 2019	15.74	15.74	14.91	14.94	902,713	-0.76(-4.84%)
Feb 08, 2019	15.31	15.78	14.76	15.70	769,100	+0.33(+2.15%)
Feb 07, 2019	15.70	15.75	15.33	15.37	787,253	-0.42(-2.66%)
Feb 06, 2019	16.12	16.33	15.77	15.79	468,015	-0.34(-2.11%)
Feb 05, 2019	16.35	16.67	16.11	16.13	1,110,913	-0.21(-1.29%)
Feb 04, 2019	17.03	17.15	16.32	16.34	870,483	-0.87(-5.06%)
Feb 01, 2019	17.48	17.61	17.05	17.21	369,500	-0.32(-1.83%)
Jan 31, 2019	17.32	17.73	17.22	17.53	575,380	+0.30(+1.74%)
Jan 30, 2019	17.37	17.43	17.06	17.23	383,260	-0.04(-0.23%)
Jan 29, 2019	17.34	17.54	17.18	17.27	453,936	-0.05(-0.29%)
Jan 28, 2019	17.00	17.59	16.98	17.32	608,559	+0.25(+1.46%)
Jan 25, 2019	17.48	17.63	17.00	17.07	357,800	-0.32(-1.84%)
Jan 24, 2019	17.16	17.76	17.10	17.39	374,173	+0.19(+1.10%)
Jan 23, 2019	17.27	17.64	16.99	17.20	730,125	+0.10(+0.58%)
Jan 22, 2019	17.14	17.23	16.91	17.10	721,435	-0.18(-1.04%)
Jan 18, 2019	17.08	17.35	16.96	17.28	567,900	+0.26(+1.53%)
Jan 17, 2019	17.05	17.42	16.91	17.02	735,852	-0.03(-0.18%)
Jan 16, 2019	17.14	17.40	16.98	17.05	529,667	-0.07(-0.41%)
Jan 15, 2019	17.13	17.26	16.97	17.12	483,647	+0.05(+0.29%)
Jan 14, 2019	17.61	17.61	17.07	17.07	716,903	-0.85(-4.74%)
Jan 11, 2019	17.08	18.04	16.99	17.92	1,014,700	+0.79(+4.61%)
Jan 10, 2019	16.91	17.27	16.91	17.13	376,700	+0.12(+0.71%)
Jan 09, 2019	16.75	17.21	16.75	17.01	584,854	+0.23(+1.37%)
Jan 08, 2019	16.90	16.94	16.68	16.78	868,796	+0.11(+0.66%)
Jan 07, 2019	16.32	16.91	15.92	16.67	692,608	+0.46(+2.84%)
Jan 04, 2019	15.52	16.39	15.52	16.21	421,200	+0.94(+6.16%)
Jan 03, 2019	15.26	15.78	15.13	15.27	515,931	-0.15(-0.97%)
Jan 02, 2019	14.82	15.43	14.52	15.42	582,038	+0.54(+3.63%)
Dec 31, 2018	15.00	15.35	14.07	14.88	1,433,900	-0.25(-1.65%)
Dec 28, 2018	14.79	15.51	14.54	15.13	882,700	+0.45(+3.07%)
Dec 27, 2018	14.50	14.80	14.16	14.68	666,929	-0.17(-1.14%)
Dec 26, 2018	13.78	14.85	13.69	14.85	1,334,011	+1.13(+8.24%)
Dec 24, 2018	13.39	14.04	13.28	13.72	820,500	+0.42(+3.16%)
Dec 21, 2018	13.44	13.66	13.05	13.30	1,647,800	-0.04(-0.30%)
Dec 20, 2018	13.55	13.60	12.85	13.34	1,865,620	-0.40(-2.91%)
Dec 19, 2018	14.13	14.27	13.65	13.74	1,330,497	-0.44(-3.10%)
Dec 18, 2018	14.21	14.63	14.08	14.18	938,605	+0.10(+0.71%)
Dec 17, 2018	14.53	14.66	13.99	14.08	737,235	-0.40(-2.76%)
Dec 14, 2018	14.35	15.03	14.28	14.48	840,400	-0.12(-0.82%)
Dec 13, 2018	15.31	15.37	14.48	14.60	1,142,127	-0.64(-4.20%)
Dec 12, 2018	15.36	15.81	15.15	15.24	1,192,281	+0.00(+0.00%)
Dec 11, 2018	16.28	16.28	15.18	15.24	1,029,199	-0.85(-5.28%)
Dec 10, 2018	16.23	16.31	15.39	16.09	702,039	-0.17(-1.05%)
Dec 07, 2018	15.91	16.80	15.87	16.26	964,700	+0.26(+1.63%)
Dec 06, 2018	15.90	16.61	15.77	16.00	1,401,393	-0.27(-1.66%)
Dec 04, 2018	16.97	17.32	16.25	16.27	1,004,200	-0.85(-4.96%)

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.