Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.80	20.91	20.62	20.84	2,632,423	+0.19(+0.93%)
Mar 28, 2019	20.48	20.68	20.33	20.64	1,772,251	+0.19(+0.94%)
Mar 27, 2019	20.49	20.53	20.23	20.45	1,399,871	-0.04(-0.20%)
Mar 26, 2019	20.06	20.50	19.99	20.49	1,883,460	+0.54(+2.69%)
Mar 25, 2019	19.94	20.04	19.72	19.96	2,036,267	+0.03(+0.16%)
Mar 22, 2019	20.36	20.36	19.71	19.92	2,271,615	-0.55(-2.70%)
Mar 21, 2019	20.49	20.72	20.32	20.48	1,800,519	-0.14(-0.70%)
Mar 20, 2019	21.16	21.27	20.59	20.62	1,494,155	-0.57(-2.68%)
Mar 19, 2019	21.69	21.71	21.14	21.19	1,590,633	-0.41(-1.89%)
Mar 18, 2019	21.33	21.73	21.33	21.60	1,325,804	+0.26(+1.20%)
Mar 15, 2019	21.28	21.40	21.08	21.34	3,677,467	+0.06(+0.30%)
Mar 14, 2019	21.07	21.32	21.00	21.28	1,495,623	+0.20(+0.95%)
Mar 13, 2019	21.01	21.16	20.94	21.08	1,010,491	+0.10(+0.50%)
Mar 12, 2019	21.05	21.05	20.81	20.97	1,536,437	+0.13(+0.61%)
Mar 11, 2019	20.78	20.84	20.57	20.84	1,546,642	+0.14(+0.70%)
Mar 08, 2019	20.70	20.87	20.64	20.70	1,783,037	-0.15(-0.73%)
Mar 07, 2019	20.91	21.20	20.68	20.85	1,489,964	-0.14(-0.69%)
Mar 06, 2019	21.46	21.47	20.88	21.00	1,243,774	-0.50(-2.31%)
Mar 05, 2019	21.59	21.60	21.20	21.49	939,017	-0.10(-0.48%)
Mar 04, 2019	21.52	21.66	21.33	21.60	1,361,490	+0.11(+0.52%)
Mar 01, 2019	21.72	21.80	21.31	21.48	1,356,093	-0.08(-0.37%)
Feb 28, 2019	21.44	21.64	21.36	21.56	2,076,714	+0.14(+0.67%)
Feb 27, 2019	21.37	21.49	21.30	21.42	1,256,503	+0.08(+0.37%)
Feb 26, 2019	21.67	21.67	21.31	21.34	1,408,151	-0.35(-1.62%)
Feb 25, 2019	21.90	22.00	21.65	21.69	1,572,842	-0.12(-0.55%)
Feb 22, 2019	21.70	21.90	21.65	21.81	1,229,197	+0.15(+0.70%)
Feb 21, 2019	21.88	21.92	21.61	21.66	1,034,078	-0.18(-0.83%)
Feb 20, 2019	21.77	21.90	21.64	21.84	865,750	+0.06(+0.29%)
Feb 19, 2019	21.57	21.81	21.39	21.78	1,022,010	+0.20(+0.92%)
Feb 15, 2019	21.45	21.68	21.34	21.58	932,138	+0.33(+1.57%)
Feb 14, 2019	21.32	21.43	21.18	21.25	1,281,989	-0.29(-1.36%)
Feb 13, 2019	21.48	21.56	21.30	21.54	1,447,349	+0.17(+0.78%)
Feb 12, 2019	21.36	21.49	21.32	21.38	1,136,272	+0.11(+0.52%)
Feb 11, 2019	21.14	21.29	21.03	21.26	1,592,360	+0.20(+0.94%)
Feb 08, 2019	21.21	21.30	20.98	21.07	1,762,290	-0.18(-0.86%)
Feb 07, 2019	21.19	21.46	20.97	21.25	3,530,212	+0.25(+1.17%)
Feb 06, 2019	20.79	21.10	20.62	21.00	2,642,898	+0.22(+1.07%)
Feb 05, 2019	20.66	20.84	20.57	20.78	2,446,554	+0.13(+0.65%)
Feb 04, 2019	20.49	20.71	20.32	20.65	2,058,596	+0.20(+0.97%)
Feb 01, 2019	20.44	20.73	20.42	20.45	4,811,650	+0.06(+0.31%)
Jan 31, 2019	20.61	20.85	20.12	20.39	5,474,255	-0.26(-1.27%)
Jan 30, 2019	20.86	21.07	20.60	20.65	13,151,536	-0.47(-2.21%)
Jan 29, 2019	21.00	21.48	20.78	21.11	1,779,723	+0.16(+0.76%)
Jan 28, 2019	20.88	20.97	20.62	20.96	1,583,583	+0.36(+1.77%)
Jan 25, 2019	20.24	20.88	19.64	20.59	2,827,464	+0.73(+3.67%)
Jan 24, 2019	19.74	20.04	19.51	19.86	895,601	+0.16(+0.80%)
Jan 23, 2019	20.04	20.04	19.55	19.70	935,215	-0.13(-0.64%)
Jan 22, 2019	19.95	20.06	19.65	19.83	911,506	-0.17(-0.87%)
Jan 18, 2019	19.81	20.01	19.66	20.00	514,853	+0.30(+1.53%)
Jan 17, 2019	19.56	19.79	19.51	19.70	1,013,170	+0.16(+0.81%)
Jan 16, 2019	19.24	19.61	19.15	19.55	906,111	+0.47(+2.45%)
Jan 15, 2019	19.10	19.25	18.85	19.08	879,340	-0.03(-0.17%)
Jan 14, 2019	19.18	19.44	19.03	19.11	1,026,972	-0.17(-0.86%)
Jan 11, 2019	19.08	19.39	19.06	19.28	720,214	+0.08(+0.41%)
Jan 10, 2019	19.16	19.27	19.03	19.20	1,095,851	-0.02(-0.08%)
Jan 09, 2019	19.01	19.26	18.97	19.21	1,258,678	+0.21(+1.08%)
Jan 08, 2019	18.94	19.06	18.59	19.01	1,022,056	+0.21(+1.14%)
Jan 07, 2019	18.40	18.89	18.37	18.79	821,972	+0.33(+1.80%)
Jan 04, 2019	18.46	18.68	18.29	18.46	1,132,576	+0.29(+1.61%)
Jan 03, 2019	18.17	18.52	18.03	18.17	1,012,858	-0.13(-0.74%)

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.