Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.95	18.27	17.02	18.10	520,300	+0.08(+0.44%)
Mar 28, 2019	18.02	19.84	17.59	18.02	356,934	-0.38(-2.07%)
Mar 27, 2019	17.89	19.15	17.43	18.40	656,520	+0.84(+4.78%)
Mar 26, 2019	16.90	17.60	16.48	17.56	206,371	+0.71(+4.21%)
Mar 25, 2019	16.33	17.09	16.08	16.85	280,386	+0.54(+3.31%)
Mar 22, 2019	17.50	17.50	15.87	16.31	346,300	-1.13(-6.48%)
Mar 21, 2019	16.77	17.50	16.31	17.44	336,961	+0.92(+5.57%)
Mar 20, 2019	16.21	16.64	15.87	16.52	266,646	+0.30(+1.85%)
Mar 19, 2019	17.52	18.18	16.03	16.22	529,822	-1.32(-7.53%)
Mar 18, 2019	16.34	18.34	15.55	17.54	1,150,187	+1.25(+7.67%)
Mar 15, 2019	15.65	16.80	15.05	16.29	2,834,300	+0.71(+4.56%)
Mar 14, 2019	15.51	16.78	15.31	15.58	653,228	+0.05(+0.32%)
Mar 13, 2019	15.70	16.72	15.09	15.53	555,740	-0.08(-0.51%)
Mar 12, 2019	15.26	15.95	14.56	15.61	271,231	+0.59(+3.93%)
Mar 11, 2019	15.12	15.48	13.84	15.02	488,275	+0.07(+0.47%)
Mar 08, 2019	14.90	15.15	14.43	14.95	245,800	+0.02(+0.13%)
Mar 07, 2019	14.93	15.44	14.50	14.93	300,053	+0.01(+0.07%)
Mar 06, 2019	16.50	16.64	14.77	14.92	297,429	-1.56(-9.47%)
Mar 05, 2019	17.23	17.45	16.42	16.48	267,483	-0.94(-5.40%)
Mar 04, 2019	16.82	17.77	15.75	17.42	506,915	+0.77(+4.62%)
Mar 01, 2019	15.90	16.77	15.73	16.65	275,600	+0.77(+4.85%)
Feb 28, 2019	17.03	17.26	15.72	15.88	277,381	-1.24(-7.24%)
Feb 27, 2019	16.54	17.45	16.44	17.12	309,139	+0.39(+2.33%)
Feb 26, 2019	15.67	17.16	15.63	16.73	416,210	+0.91(+5.75%)
Feb 25, 2019	14.62	16.00	14.62	15.82	538,878	+1.37(+9.48%)
Feb 22, 2019	13.47	14.67	13.34	14.45	360,600	+1.10(+8.24%)
Feb 21, 2019	13.50	13.76	13.12	13.35	208,109	-0.15(-1.11%)
Feb 20, 2019	13.37	13.60	12.75	13.50	128,504	+0.23(+1.73%)
Feb 19, 2019	14.00	14.00	13.18	13.27	185,773	-0.70(-5.01%)
Feb 15, 2019	13.73	14.47	13.40	13.97	274,500	+0.27(+1.97%)
Feb 14, 2019	13.75	13.90	13.04	13.70	175,953	-0.08(-0.58%)
Feb 13, 2019	13.98	14.00	13.25	13.78	169,174	-0.11(-0.79%)
Feb 12, 2019	13.83	14.09	13.52	13.89	83,582	+0.06(+0.43%)
Feb 11, 2019	13.46	13.99	13.20	13.83	79,306	+0.53(+3.98%)
Feb 08, 2019	13.95	13.95	13.15	13.30	88,800	-0.66(-4.73%)
Feb 07, 2019	14.40	14.50	13.54	13.96	110,920	-0.54(-3.72%)
Feb 06, 2019	14.20	14.93	14.16	14.50	220,604	+0.28(+1.97%)
Feb 05, 2019	13.86	14.51	13.84	14.22	278,603	+0.38(+2.75%)
Feb 04, 2019	13.90	14.00	13.50	13.84	86,670	-0.08(-0.57%)
Feb 01, 2019	13.68	14.00	13.55	13.92	93,600	+0.23(+1.68%)
Jan 31, 2019	13.62	14.55	13.59	13.69	369,677	+0.09(+0.66%)
Jan 30, 2019	13.94	13.94	13.43	13.60	73,546	-0.31(-2.23%)
Jan 29, 2019	14.02	14.13	13.29	13.91	87,114	-0.01(-0.07%)
Jan 28, 2019	13.86	14.30	13.29	13.92	237,754	-0.12(-0.85%)
Jan 25, 2019	13.29	14.38	13.29	14.04	239,900	+0.37(+2.71%)
Jan 24, 2019	13.70	14.20	13.37	13.67	83,300	+0.01(+0.07%)
Jan 23, 2019	14.37	14.73	13.50	13.66	150,926	-0.66(-4.61%)
Jan 22, 2019	13.93	14.72	13.72	14.32	260,682	+0.35(+2.51%)
Jan 18, 2019	14.50	14.65	12.71	13.97	285,800	-0.59(-4.05%)
Jan 17, 2019	14.85	15.02	14.39	14.56	173,205	-0.39(-2.61%)
Jan 16, 2019	14.85	14.99	14.32	14.95	264,999	+0.16(+1.08%)
Jan 15, 2019	14.48	15.12	14.30	14.79	246,505	+0.28(+1.93%)
Jan 14, 2019	15.33	15.33	14.01	14.51	670,534	-0.96(-6.21%)
Jan 11, 2019	14.96	15.93	14.85	15.47	320,300	+0.45(+3.00%)
Jan 10, 2019	15.38	15.75	14.61	15.02	144,492	-0.42(-2.72%)
Jan 09, 2019	15.76	16.64	15.25	15.44	213,041	-0.11(-0.71%)
Jan 08, 2019	17.27	17.60	15.33	15.55	250,074	-1.47(-8.64%)
Jan 07, 2019	18.66	18.66	16.73	17.02	316,581	-1.49(-8.05%)
Jan 04, 2019	18.37	19.84	18.19	18.51	236,200	+0.52(+2.89%)
Jan 03, 2019	18.04	20.09	15.95	17.99	137,721	-0.11(-0.61%)

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.