Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.12	22.20	21.83	21.90	1,887,778	+0.17(+0.78%)
Mar 28, 2019	21.66	21.98	21.55	21.73	2,312,792	+0.05(+0.22%)
Mar 27, 2019	21.79	21.92	21.42	21.68	2,298,575	-0.08(-0.35%)
Mar 26, 2019	21.33	21.98	21.33	21.76	3,147,760	+0.59(+2.77%)
Mar 25, 2019	21.36	21.75	21.10	21.17	3,083,780	-0.11(-0.53%)
Mar 22, 2019	21.63	21.83	21.16	21.28	2,430,198	-0.71(-3.22%)
Mar 21, 2019	21.34	22.10	21.29	21.99	3,303,841	+0.52(+2.42%)
Mar 20, 2019	21.04	21.54	20.85	21.47	2,635,509	+0.32(+1.52%)
Mar 19, 2019	21.14	21.63	21.07	21.15	2,200,059	+0.33(+1.59%)
Mar 18, 2019	20.48	20.83	20.43	20.82	1,852,887	+0.46(+2.27%)
Mar 15, 2019	20.43	20.48	20.27	20.36	1,687,281	-0.09(-0.46%)
Mar 14, 2019	20.79	20.87	20.42	20.45	1,720,503	-0.62(-2.96%)
Mar 13, 2019	21.12	21.17	20.80	21.08	1,877,721	+0.10(+0.50%)
Mar 12, 2019	20.64	21.04	20.57	20.97	1,965,965	+0.45(+2.21%)
Mar 11, 2019	20.47	20.59	20.35	20.52	1,342,145	+0.13(+0.65%)
Mar 08, 2019	20.63	20.66	20.21	20.39	2,001,047	-0.48(-2.31%)
Mar 07, 2019	21.08	21.09	20.61	20.87	2,651,014	-0.26(-1.25%)
Mar 06, 2019	20.97	21.48	20.97	21.13	2,667,031	+0.23(+1.08%)
Mar 05, 2019	20.87	20.96	20.68	20.91	1,651,321	+0.14(+0.68%)
Mar 04, 2019	20.80	21.08	20.53	20.76	2,223,902	+0.00(+0.00%)
Mar 01, 2019	21.35	21.43	20.69	20.76	3,188,252	-0.43(-2.05%)
Feb 28, 2019	21.54	21.58	21.17	21.20	2,041,320	-0.41(-1.88%)
Feb 27, 2019	22.04	22.09	21.59	21.60	2,318,027	-0.36(-1.63%)
Feb 26, 2019	22.01	22.14	21.80	21.96	1,757,499	-0.09(-0.39%)
Feb 25, 2019	22.48	22.51	22.01	22.05	2,611,757	-0.39(-1.73%)
Feb 22, 2019	21.80	22.47	21.63	22.44	4,286,430	+1.04(+4.86%)
Feb 21, 2019	21.56	21.73	21.24	21.40	3,976,526	-0.45(-2.08%)
Feb 20, 2019	20.92	22.10	20.76	21.85	7,252,304	+1.07(+5.14%)
Feb 19, 2019	20.45	20.88	20.42	20.78	2,558,883	+0.33(+1.62%)
Feb 15, 2019	20.69	20.79	20.44	20.45	3,999,341	+0.10(+0.51%)
Feb 14, 2019	20.13	20.47	20.12	20.35	4,336,372	+0.01(+0.05%)
Feb 13, 2019	21.27	21.49	20.22	20.34	6,477,667	-1.19(-5.53%)
Feb 12, 2019	21.41	21.69	21.08	21.53	3,448,542	+0.27(+1.29%)
Feb 11, 2019	21.62	21.81	20.95	21.25	3,532,557	-0.56(-2.56%)
Feb 08, 2019	22.03	22.15	21.67	21.81	5,168,551	-0.34(-1.54%)
Feb 07, 2019	22.28	22.38	21.93	22.15	2,769,315	-0.24(-1.05%)
Feb 06, 2019	22.40	22.76	22.27	22.39	1,663,503	-0.20(-0.88%)
Feb 05, 2019	22.45	22.72	22.37	22.59	1,729,983	+0.22(+0.97%)
Feb 04, 2019	21.98	22.48	21.77	22.37	2,397,523	+0.14(+0.64%)
Feb 01, 2019	22.02	22.69	21.98	22.23	4,027,182	-0.78(-3.41%)
Jan 31, 2019	22.80	23.25	22.71	23.01	2,992,404	+0.25(+1.08%)
Jan 30, 2019	22.42	22.80	21.96	22.77	4,527,915	+0.76(+3.43%)
Jan 29, 2019	21.79	22.12	21.66	22.01	1,860,929	+0.50(+2.33%)
Jan 28, 2019	21.44	21.52	21.22	21.51	1,866,860	-0.15(-0.70%)
Jan 25, 2019	21.44	22.01	21.16	21.66	5,304,791	+0.69(+3.29%)
Jan 24, 2019	20.93	21.15	20.75	20.97	3,402,100	+0.15(+0.73%)
Jan 23, 2019	21.13	21.39	20.74	20.82	3,089,636	-0.28(-1.34%)
Jan 22, 2019	21.48	21.56	20.94	21.10	2,247,083	-0.71(-3.25%)
Jan 18, 2019	21.87	22.09	21.65	21.81	4,177,184	+0.11(+0.52%)
Jan 17, 2019	21.06	21.93	20.88	21.70	2,344,063	+0.33(+1.55%)
Jan 16, 2019	21.32	21.54	21.04	21.37	1,783,296	+0.00(+0.00%)
Jan 15, 2019	21.55	21.76	21.15	21.37	2,028,956	-0.07(-0.31%)
Jan 14, 2019	21.38	21.75	21.24	21.43	1,715,829	-0.08(-0.35%)
Jan 11, 2019	21.46	21.73	21.14	21.51	2,389,336	-0.03(-0.13%)
Jan 10, 2019	21.22	21.66	21.08	21.54	2,951,912	-0.09(-0.39%)
Jan 09, 2019	21.12	21.85	21.04	21.62	3,364,387	+0.80(+3.86%)
Jan 08, 2019	20.26	21.13	20.22	20.82	3,308,661	+0.85(+4.26%)
Jan 07, 2019	20.11	20.19	19.81	19.97	1,674,584	+0.13(+0.67%)
Jan 04, 2019	19.45	20.00	19.21	19.84	3,126,430	+1.10(+5.85%)
Jan 03, 2019	19.78	19.87	18.71	18.74	2,549,641	-1.12(-5.66%)

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.