Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.88	18.02	17.69	17.95	92,981	+0.03(+0.16%)
Mar 28, 2019	17.88	17.99	17.75	17.92	61,280	+0.10(+0.58%)
Mar 27, 2019	17.75	17.93	17.60	17.82	80,277	-0.03(-0.16%)
Mar 26, 2019	17.71	17.89	17.66	17.85	42,595	+0.21(+1.22%)
Mar 25, 2019	17.57	17.72	17.31	17.63	125,489	+0.07(+0.42%)
Mar 22, 2019	18.19	18.21	17.53	17.56	141,027	-0.71(-3.88%)
Mar 21, 2019	18.12	18.43	18.07	18.27	105,112	+0.15(+0.82%)
Mar 20, 2019	18.70	18.70	18.08	18.12	137,115	-0.62(-3.29%)
Mar 19, 2019	18.66	18.96	18.64	18.73	85,222	+0.07(+0.40%)
Mar 18, 2019	18.43	18.70	18.43	18.66	177,867	+0.30(+1.62%)
Mar 15, 2019	18.60	18.70	18.32	18.36	271,007	-0.24(-1.30%)
Mar 14, 2019	18.78	18.82	18.56	18.60	79,326	-0.14(-0.75%)
Mar 13, 2019	18.93	18.96	18.64	18.74	111,055	-0.25(-1.33%)
Mar 12, 2019	19.39	19.49	18.97	18.99	109,199	-0.48(-2.49%)
Mar 11, 2019	19.61	19.67	19.31	19.48	79,886	-0.09(-0.48%)
Mar 08, 2019	19.03	19.67	19.03	19.57	147,890	+0.39(+2.04%)
Mar 07, 2019	19.40	19.40	18.97	19.18	102,699	-0.20(-1.01%)
Mar 06, 2019	20.03	20.03	19.26	19.38	101,518	-0.72(-3.57%)
Mar 05, 2019	19.96	20.19	19.84	20.09	118,952	+0.15(+0.75%)
Mar 04, 2019	20.07	20.15	19.88	19.95	111,446	-0.04(-0.19%)
Mar 01, 2019	19.73	19.98	19.62	19.98	102,204	+0.39(+2.00%)
Feb 28, 2019	19.47	19.67	19.20	19.59	133,394	+0.03(+0.14%)
Feb 27, 2019	19.71	19.85	19.39	19.56	83,049	-0.17(-0.85%)
Feb 26, 2019	19.74	20.09	19.62	19.73	170,045	-0.01(-0.05%)
Feb 25, 2019	19.67	19.90	19.53	19.74	156,492	+0.16(+0.81%)
Feb 22, 2019	19.01	19.66	19.00	19.58	465,550	+0.76(+4.01%)
Feb 21, 2019	18.41	19.39	18.21	18.83	179,121	+0.25(+1.36%)
Feb 20, 2019	18.33	18.70	18.20	18.57	143,313	+0.35(+1.89%)
Feb 19, 2019	18.18	18.28	17.81	18.23	148,113	-0.04(-0.20%)
Feb 15, 2019	17.90	18.31	17.88	18.27	156,577	+0.43(+2.40%)
Feb 14, 2019	18.00	18.18	17.80	17.84	96,223	-0.26(-1.44%)
Feb 13, 2019	18.23	18.34	18.04	18.10	49,137	+0.03(+0.15%)
Feb 12, 2019	17.62	18.13	17.58	18.07	135,945	+0.43(+2.43%)
Feb 11, 2019	17.44	17.88	17.30	17.64	176,514	+0.17(+0.96%)
Feb 08, 2019	17.86	17.86	17.30	17.47	85,045	-0.44(-2.47%)
Feb 07, 2019	17.96	18.10	17.55	17.92	101,732	-0.11(-0.62%)
Feb 06, 2019	18.36	18.38	17.95	18.03	82,274	-0.32(-1.72%)
Feb 05, 2019	18.33	18.46	18.23	18.34	59,874	+0.01(+0.05%)
Feb 04, 2019	18.20	18.43	18.20	18.33	90,255	+0.03(+0.15%)
Feb 01, 2019	18.21	18.35	17.94	18.31	80,532	+0.24(+1.34%)
Jan 31, 2019	18.15	18.26	17.92	18.07	102,321	-0.15(-0.82%)
Jan 30, 2019	18.41	18.44	18.11	18.21	148,332	-0.09(-0.51%)
Jan 29, 2019	18.29	18.43	18.17	18.31	89,184	+0.03(+0.15%)
Jan 28, 2019	18.02	18.34	18.02	18.28	89,441	+0.23(+1.29%)
Jan 25, 2019	18.54	18.54	18.04	18.05	75,795	-0.30(-1.62%)
Jan 24, 2019	18.30	18.37	18.14	18.34	74,764	+0.08(+0.46%)
Jan 23, 2019	18.36	18.49	18.02	18.26	136,051	-0.02(-0.10%)
Jan 22, 2019	18.02	18.46	17.48	18.28	185,100	+0.05(+0.26%)
Jan 18, 2019	17.95	18.38	17.74	18.23	346,030	+0.34(+1.92%)
Jan 17, 2019	16.51	18.00	16.50	17.89	911,748	+2.10(+13.29%)
Jan 16, 2019	15.86	16.15	15.76	15.79	143,743	+0.01(+0.06%)
Jan 15, 2019	15.62	15.79	15.40	15.78	116,093	+0.12(+0.77%)
Jan 14, 2019	15.66	15.86	15.59	15.66	105,301	-0.11(-0.71%)
Jan 11, 2019	15.36	15.81	15.33	15.77	98,619	+0.32(+2.04%)
Jan 10, 2019	15.39	15.68	15.33	15.46	86,646	+0.06(+0.36%)
Jan 09, 2019	15.33	15.67	15.32	15.40	66,391	+0.08(+0.55%)
Jan 08, 2019	15.12	15.33	15.07	15.32	109,326	+0.33(+2.23%)
Jan 07, 2019	14.81	15.05	14.68	14.98	87,113	+0.18(+1.19%)
Jan 04, 2019	14.42	14.94	14.42	14.81	196,593	+0.51(+3.57%)
Jan 03, 2019	14.41	14.59	14.18	14.29	147,009	-0.19(-1.28%)

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.