Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.81	17.82	17.70	17.74	6,756	-0.16(-0.91%)
Mar 28, 2019	18.08	18.08	17.90	17.90	7,077	-0.14(-0.80%)
Mar 27, 2019	18.08	18.13	18.01	18.05	9,608	+0.03(+0.15%)
Mar 26, 2019	18.02	18.10	18.01	18.02	5,503	-0.02(-0.10%)
Mar 25, 2019	18.16	18.16	18.02	18.04	7,471	+0.06(+0.32%)
Mar 22, 2019	17.85	18.03	17.85	17.98	7,172	+0.48(+2.75%)
Mar 21, 2019	17.64	17.64	17.50	17.50	9,810	+0.03(+0.16%)
Mar 20, 2019	17.52	17.64	17.33	17.47	11,411	+0.08(+0.43%)
Mar 19, 2019	17.44	17.44	17.35	17.39	11,199	-0.06(-0.36%)
Mar 18, 2019	17.50	17.52	17.43	17.46	49,142	-0.27(-1.54%)
Mar 15, 2019	17.71	17.73	17.68	17.73	10,625	-0.22(-1.23%)
Mar 14, 2019	17.93	18.01	17.92	17.95	14,351	+0.04(+0.21%)
Mar 13, 2019	17.88	17.91	17.84	17.91	10,283	+0.05(+0.27%)
Mar 12, 2019	17.86	17.91	17.83	17.86	19,633	-0.18(-1.01%)
Mar 11, 2019	18.24	18.24	18.01	18.05	14,823	-0.36(-1.98%)
Mar 08, 2019	18.37	18.48	18.35	18.41	58,753	+0.38(+2.13%)
Mar 07, 2019	17.96	18.08	17.96	18.03	16,253	+0.38(+2.18%)
Mar 06, 2019	17.49	17.64	17.49	17.64	10,222	+0.16(+0.93%)
Mar 05, 2019	17.65	17.65	17.48	17.48	8,617	-0.22(-1.25%)
Mar 04, 2019	17.57	17.86	17.57	17.70	20,808	-0.11(-0.59%)
Mar 01, 2019	17.76	17.86	17.73	17.81	10,729	-0.19(-1.07%)
Feb 28, 2019	17.99	18.04	17.95	18.00	4,735	+0.12(+0.70%)
Feb 27, 2019	17.87	17.93	17.80	17.87	6,393	+0.28(+1.58%)
Feb 26, 2019	17.65	17.67	17.59	17.60	14,705	+0.12(+0.71%)
Feb 25, 2019	17.56	17.56	17.40	17.47	17,575	-0.36(-2.05%)
Feb 22, 2019	17.82	17.89	17.81	17.84	16,042	-0.29(-1.59%)
Feb 21, 2019	18.01	18.16	18.01	18.12	9,669	+0.04(+0.21%)
Feb 20, 2019	18.10	18.14	18.02	18.09	16,647	-0.11(-0.58%)
Feb 19, 2019	18.37	18.38	18.17	18.19	13,169	-0.26(-1.40%)
Feb 15, 2019	18.47	18.51	18.44	18.45	11,458	+0.11(+0.58%)
Feb 14, 2019	18.49	18.49	18.32	18.34	16,549	+0.03(+0.18%)
Feb 13, 2019	18.22	18.34	18.22	18.31	8,041	-0.15(-0.81%)
Feb 12, 2019	18.38	18.48	18.38	18.46	7,549	-0.04(-0.21%)
Feb 11, 2019	18.41	18.51	18.41	18.50	7,376	-0.06(-0.31%)
Feb 08, 2019	18.66	18.70	18.55	18.56	8,958	-0.01(-0.05%)
Feb 07, 2019	18.52	18.70	18.45	18.56	10,507	+0.22(+1.20%)
Feb 06, 2019	18.19	18.35	18.19	18.34	5,061	+0.24(+1.33%)
Feb 05, 2019	18.28	18.32	18.07	18.10	5,159	-0.30(-1.62%)
Feb 04, 2019	18.41	18.41	18.34	18.40	2,121	-0.01(-0.05%)
Feb 01, 2019	18.44	18.48	18.39	18.41	3,958	+0.16(+0.89%)
Jan 31, 2019	18.39	18.39	18.25	18.25	4,714	-0.24(-1.30%)
Jan 30, 2019	18.74	18.76	18.46	18.49	7,007	-0.36(-1.93%)
Jan 29, 2019	18.80	18.86	18.79	18.85	2,188	+0.06(+0.31%)
Jan 28, 2019	18.93	18.94	18.80	18.80	5,741	+0.08(+0.41%)
Jan 25, 2019	18.81	18.81	18.61	18.72	9,479	-0.28(-1.47%)
Jan 24, 2019	19.14	19.15	19.00	19.00	22,997	-0.23(-1.20%)
Jan 23, 2019	19.28	19.38	19.23	19.23	9,648	-0.27(-1.38%)
Jan 22, 2019	19.30	19.54	19.30	19.50	8,742	+0.45(+2.37%)
Jan 18, 2019	19.17	19.17	18.97	19.05	10,000	-0.24(-1.24%)
Jan 17, 2019	19.49	19.49	19.16	19.29	9,248	-0.03(-0.15%)
Jan 16, 2019	19.49	19.49	19.21	19.31	10,252	-0.32(-1.61%)
Jan 15, 2019	19.66	19.66	19.50	19.63	21,650	-0.08(-0.39%)
Jan 14, 2019	19.91	19.91	19.69	19.71	9,274	+0.19(+0.98%)
Jan 11, 2019	19.60	19.60	19.52	19.52	1,145	+0.11(+0.54%)
Jan 10, 2019	19.66	19.69	19.41	19.41	5,645	-0.16(-0.83%)
Jan 09, 2019	19.73	19.73	19.43	19.57	14,067	-0.30(-1.50%)
Jan 08, 2019	19.89	19.97	19.84	19.87	7,990	-0.10(-0.48%)
Jan 07, 2019	20.16	20.17	19.93	19.97	10,522	-0.05(-0.24%)
Jan 04, 2019	20.35	20.35	19.95	20.02	26,251	-0.75(-3.61%)
Jan 03, 2019	20.68	20.76	20.59	20.76	18,187	+0.41(+2.03%)

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.