Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.24	19.24	19.10	19.20	20,895	+0.15(+0.78%)
Mar 28, 2019	19.10	19.10	18.99	19.06	21,595	+0.07(+0.39%)
Mar 27, 2019	19.10	19.11	18.89	18.98	28,381	-0.07(-0.37%)
Mar 26, 2019	19.06	19.10	18.94	19.05	16,527	+0.22(+1.15%)
Mar 25, 2019	18.74	18.95	18.74	18.84	14,024	-0.08(-0.40%)
Mar 22, 2019	19.25	19.25	18.87	18.91	22,049	-0.45(-2.34%)
Mar 21, 2019	19.23	19.41	19.23	19.36	13,560	+0.35(+1.84%)
Mar 20, 2019	19.22	19.22	19.01	19.01	22,161	-0.23(-1.18%)
Mar 19, 2019	19.44	19.47	19.24	19.24	23,686	-0.13(-0.66%)
Mar 18, 2019	19.24	19.37	19.24	19.37	27,795	+0.14(+0.74%)
Mar 15, 2019	19.28	19.31	19.23	19.23	48,714	+0.03(+0.16%)
Mar 14, 2019	19.17	19.22	19.13	19.19	738,992	-0.05(-0.24%)
Mar 13, 2019	19.20	19.31	19.19	19.24	920,479	+0.09(+0.48%)
Mar 12, 2019	19.24	19.26	19.15	19.15	20,766	-0.05(-0.27%)
Mar 11, 2019	19.03	19.20	19.03	19.20	13,886	+0.32(+1.69%)
Mar 08, 2019	18.71	18.88	18.69	18.88	12,120	+0.05(+0.24%)
Mar 07, 2019	18.96	18.96	18.83	18.84	40,536	-0.26(-1.38%)
Mar 06, 2019	19.19	19.23	19.10	19.10	15,359	-0.15(-0.76%)
Mar 05, 2019	19.20	19.27	19.19	19.25	24,311	-0.03(-0.17%)
Mar 04, 2019	19.38	19.42	19.17	19.28	8,888	-0.12(-0.64%)
Mar 01, 2019	19.50	19.50	19.33	19.40	15,086	-0.02(-0.08%)
Feb 28, 2019	19.57	19.57	19.37	19.42	25,524	-0.06(-0.32%)
Feb 27, 2019	19.50	19.50	19.40	19.48	41,159	+0.03(+0.16%)
Feb 26, 2019	19.50	19.56	19.41	19.45	73,587	-0.06(-0.32%)
Feb 25, 2019	19.57	19.67	19.50	19.51	8,551	-0.01(-0.04%)
Feb 22, 2019	19.40	19.52	19.40	19.52	33,009	+0.17(+0.90%)
Feb 21, 2019	19.62	19.62	19.30	19.35	36,403	-0.20(-1.00%)
Feb 20, 2019	19.33	19.61	19.33	19.54	31,049	+0.11(+0.57%)
Feb 19, 2019	19.30	19.46	19.14	19.43	14,106	+0.21(+1.09%)
Feb 15, 2019	19.20	19.24	19.19	19.22	10,831	+0.24(+1.28%)
Feb 14, 2019	18.90	19.05	18.90	18.98	20,259	-0.14(-0.71%)
Feb 13, 2019	19.11	19.11	19.01	19.11	12,098	+0.10(+0.55%)
Feb 12, 2019	18.85	19.05	18.85	19.01	15,860	+0.24(+1.30%)
Feb 11, 2019	18.71	18.77	18.71	18.76	21,282	+0.03(+0.18%)
Feb 08, 2019	18.61	18.73	18.52	18.73	28,625	-0.03(-0.14%)
Feb 07, 2019	18.83	18.84	18.61	18.75	37,953	-0.11(-0.57%)
Feb 06, 2019	18.91	18.91	18.85	18.86	25,055	-0.02(-0.11%)
Feb 05, 2019	18.92	18.92	18.79	18.88	11,601	+0.02(+0.13%)
Feb 04, 2019	18.97	18.97	18.77	18.86	20,798	-0.03(-0.17%)
Feb 01, 2019	18.88	18.89	18.80	18.89	44,099	-0.01(-0.05%)
Jan 31, 2019	18.80	18.90	18.69	18.90	13,022	+0.19(+1.01%)
Jan 30, 2019	18.74	18.80	18.50	18.71	27,326	+0.08(+0.43%)
Jan 29, 2019	18.71	18.71	18.58	18.63	17,501	-0.03(-0.18%)
Jan 28, 2019	18.57	18.69	18.54	18.66	16,287	+0.02(+0.11%)
Jan 25, 2019	18.64	18.70	18.63	18.64	17,020	+0.29(+1.57%)
Jan 24, 2019	18.42	18.42	18.25	18.36	27,382	-0.06(-0.34%)
Jan 23, 2019	18.55	18.55	18.32	18.42	30,548	+0.10(+0.53%)
Jan 22, 2019	18.60	18.60	18.26	18.32	21,042	-0.37(-1.98%)
Jan 18, 2019	18.54	18.75	18.54	18.69	19,212	+0.31(+1.69%)
Jan 17, 2019	18.20	18.43	18.20	18.38	20,798	+0.04(+0.20%)
Jan 16, 2019	18.43	18.43	18.34	18.34	13,581	-0.02(-0.12%)
Jan 15, 2019	18.46	18.46	18.29	18.36	18,039	+0.01(+0.07%)
Jan 14, 2019	18.38	18.43	18.32	18.35	90,911	-0.04(-0.24%)
Jan 11, 2019	18.29	18.41	18.27	18.40	9,026	+0.05(+0.29%)
Jan 10, 2019	18.19	18.36	18.19	18.34	16,446	+0.03(+0.16%)
Jan 09, 2019	18.28	18.38	18.24	18.31	8,372	+0.10(+0.52%)
Jan 08, 2019	18.18	18.25	18.07	18.22	15,188	+0.24(+1.34%)
Jan 07, 2019	17.74	18.12	17.74	17.98	16,241	+0.20(+1.13%)
Jan 04, 2019	17.44	17.79	17.44	17.77	16,633	+0.56(+3.23%)
Jan 03, 2019	17.35	17.46	17.18	17.22	32,060	-0.21(-1.18%)

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.