Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.72	20.79	20.50	20.57	2,020,700	-0.13(-0.63%)
Mar 28, 2019	20.57	20.79	20.52	20.70	1,708,508	-0.04(-0.19%)
Mar 27, 2019	20.21	20.79	20.21	20.74	3,742,568	+0.70(+3.49%)
Mar 26, 2019	20.16	20.38	19.95	20.04	981,186	-0.12(-0.60%)
Mar 25, 2019	20.19	20.33	20.02	20.16	1,398,385	-0.09(-0.44%)
Mar 22, 2019	20.39	20.47	20.20	20.25	1,021,600	-0.15(-0.74%)
Mar 21, 2019	19.82	20.50	19.81	20.40	3,481,472	+0.55(+2.77%)
Mar 20, 2019	19.92	19.99	19.80	19.85	773,963	-0.06(-0.30%)
Mar 19, 2019	19.87	20.01	19.81	19.91	920,975	+0.05(+0.25%)
Mar 18, 2019	19.90	19.93	19.75	19.86	828,811	+0.03(+0.15%)
Mar 15, 2019	19.86	19.95	19.69	19.83	1,942,200	+0.00(+0.00%)
Mar 14, 2019	19.92	20.00	19.78	19.83	1,004,355	-0.09(-0.45%)
Mar 13, 2019	19.79	19.98	19.77	19.92	1,028,698	+0.23(+1.17%)
Mar 12, 2019	19.51	19.79	19.51	19.69	909,202	+0.18(+0.92%)
Mar 11, 2019	19.26	19.57	19.21	19.51	1,580,274	+0.33(+1.72%)
Mar 08, 2019	19.44	19.45	19.04	19.18	1,202,500	-0.27(-1.39%)
Mar 07, 2019	19.40	19.52	19.38	19.45	1,621,591	+0.04(+0.21%)
Mar 06, 2019	19.31	19.45	19.30	19.41	920,459	+0.01(+0.05%)
Mar 05, 2019	19.25	19.42	19.23	19.40	983,981	+0.10(+0.52%)
Mar 04, 2019	19.29	19.34	19.10	19.30	969,563	+0.11(+0.57%)
Mar 01, 2019	19.64	19.70	19.17	19.19	1,585,800	-0.41(-2.09%)
Feb 28, 2019	19.46	19.72	19.40	19.60	954,719	+0.16(+0.82%)
Feb 27, 2019	19.53	19.64	19.39	19.44	1,381,899	-0.38(-1.92%)
Feb 26, 2019	20.04	20.04	19.80	19.82	1,322,328	-0.14(-0.70%)
Feb 25, 2019	20.11	20.11	19.93	19.96	678,837	-0.04(-0.20%)
Feb 22, 2019	19.81	20.06	19.81	20.00	1,045,700	+0.19(+0.96%)
Feb 21, 2019	19.92	19.92	19.67	19.81	1,312,796	-0.08(-0.40%)
Feb 20, 2019	19.97	20.03	19.83	19.89	880,590	-0.12(-0.60%)
Feb 19, 2019	19.94	20.02	19.86	20.01	1,276,144	+0.01(+0.05%)
Feb 15, 2019	19.95	20.08	19.94	20.00	1,205,800	+0.06(+0.30%)
Feb 14, 2019	20.06	20.06	19.94	19.94	1,207,985	-0.09(-0.45%)
Feb 13, 2019	20.00	20.11	19.95	20.03	1,405,117	+0.02(+0.10%)
Feb 12, 2019	20.24	20.25	19.97	20.01	1,327,311	-0.08(-0.40%)
Feb 11, 2019	20.12	20.31	20.03	20.09	2,106,385	+0.13(+0.65%)
Feb 08, 2019	19.96	20.07	19.71	19.96	1,304,200	+0.19(+0.96%)
Feb 07, 2019	19.43	19.86	19.20	19.77	5,737,386	+1.05(+5.61%)
Feb 06, 2019	18.70	18.84	18.63	18.72	1,755,841	+0.07(+0.38%)
Feb 05, 2019	18.66	18.82	18.61	18.65	1,519,295	+0.08(+0.43%)
Feb 04, 2019	18.40	18.58	18.25	18.57	1,621,888	+0.37(+2.03%)
Feb 01, 2019	18.28	18.33	18.12	18.20	854,500	+0.00(+0.00%)
Jan 31, 2019	17.97	18.27	17.88	18.20	1,367,425	+0.25(+1.39%)
Jan 30, 2019	17.62	17.95	17.62	17.95	1,946,753	+0.34(+1.93%)
Jan 29, 2019	17.70	17.81	17.52	17.61	888,047	-0.12(-0.68%)
Jan 28, 2019	17.65	17.77	17.65	17.73	990,015	-0.03(-0.17%)
Jan 25, 2019	17.69	17.78	17.66	17.76	1,373,200	+0.18(+1.02%)
Jan 24, 2019	17.35	17.60	17.27	17.58	605,386	+0.23(+1.33%)
Jan 23, 2019	17.25	17.42	17.25	17.35	776,814	+0.05(+0.29%)
Jan 22, 2019	17.45	17.50	17.22	17.30	1,094,177	-0.15(-0.86%)
Jan 18, 2019	17.69	17.69	17.42	17.45	2,308,800	-0.14(-0.80%)
Jan 17, 2019	17.57	17.63	17.47	17.59	1,045,363	+0.02(+0.11%)
Jan 16, 2019	17.67	17.79	17.54	17.57	747,640	-0.05(-0.28%)
Jan 15, 2019	17.80	17.81	17.55	17.62	1,529,849	-0.08(-0.45%)
Jan 14, 2019	17.63	17.84	17.59	17.70	1,189,945	+0.11(+0.63%)
Jan 11, 2019	17.40	17.66	17.31	17.59	1,256,500	+0.19(+1.09%)
Jan 10, 2019	17.04	17.42	16.91	17.40	1,056,427	+0.31(+1.81%)
Jan 09, 2019	17.06	17.18	16.94	17.09	966,416	+0.13(+0.77%)
Jan 08, 2019	17.48	17.49	16.88	16.96	1,549,006	-0.25(-1.45%)
Jan 07, 2019	17.10	17.45	17.00	17.21	1,491,866	+0.26(+1.53%)
Jan 04, 2019	16.80	17.07	16.73	16.95	2,375,300	+0.40(+2.42%)
Jan 03, 2019	16.25	16.72	16.24	16.55	1,931,165	+0.40(+2.48%)

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.