Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.19	16.41	16.16	16.37	14,435,981	+0.36(+2.26%)
Mar 28, 2019	15.97	16.21	15.92	16.00	18,613,268	+0.06(+0.37%)
Mar 27, 2019	16.10	16.32	15.89	15.95	16,071,975	-0.17(-1.05%)
Mar 26, 2019	16.09	16.31	16.00	16.11	13,048,977	+0.13(+0.84%)
Mar 25, 2019	16.24	16.27	15.89	15.98	18,855,406	-0.31(-1.91%)
Mar 22, 2019	16.94	16.99	16.28	16.29	18,716,628	-0.74(-4.35%)
Mar 21, 2019	16.80	17.14	16.80	17.03	14,059,607	+0.19(+1.15%)
Mar 20, 2019	16.85	16.98	16.68	16.84	13,742,100	-0.01(-0.05%)
Mar 19, 2019	16.87	17.08	16.77	16.85	15,433,442	+0.04(+0.25%)
Mar 18, 2019	16.77	16.91	16.71	16.80	15,709,174	+0.01(+0.05%)
Mar 15, 2019	16.55	16.82	16.54	16.80	26,780,254	+0.25(+1.53%)
Mar 14, 2019	16.53	16.60	16.42	16.54	21,994,852	+0.03(+0.15%)
Mar 13, 2019	16.09	16.53	16.05	16.52	30,007,822	+0.46(+2.89%)
Mar 12, 2019	15.94	16.10	15.89	16.05	22,569,498	+0.15(+0.95%)
Mar 11, 2019	15.69	16.04	15.69	15.90	14,169,572	+0.25(+1.60%)
Mar 08, 2019	15.48	15.66	15.42	15.65	12,258,653	-0.07(-0.42%)
Mar 07, 2019	15.87	15.89	15.64	15.72	17,092,482	-0.22(-1.36%)
Mar 06, 2019	16.15	16.16	15.92	15.94	17,252,990	-0.23(-1.45%)
Mar 05, 2019	16.32	16.49	16.16	16.17	18,587,672	-0.14(-0.87%)
Mar 04, 2019	16.38	16.63	16.16	16.31	25,632,580	-0.06(-0.36%)
Mar 01, 2019	16.64	16.66	16.28	16.37	35,565,528	-0.11(-0.66%)
Feb 28, 2019	16.75	16.99	16.15	16.48	64,052,080	-3.44(-17.27%)
Feb 27, 2019	19.84	19.95	19.72	19.92	12,969,042	-0.04(-0.21%)
Feb 26, 2019	19.86	20.04	19.85	19.96	11,183,969	-0.01(-0.04%)
Feb 25, 2019	19.90	20.12	19.88	19.97	15,291,809	+0.14(+0.72%)
Feb 22, 2019	19.67	19.90	19.64	19.83	8,057,099	+0.29(+1.50%)
Feb 21, 2019	19.39	19.73	19.39	19.54	11,438,207	+0.01(+0.04%)
Feb 20, 2019	19.44	19.65	19.42	19.53	7,592,931	+0.11(+0.56%)
Feb 19, 2019	19.41	19.54	19.35	19.42	8,592,921	-0.03(-0.13%)
Feb 15, 2019	19.49	19.54	19.33	19.44	13,008,858	+0.04(+0.22%)
Feb 14, 2019	19.40	19.59	19.37	19.40	8,193,739	-0.08(-0.39%)
Feb 13, 2019	19.58	19.66	19.39	19.48	11,746,550	-0.03(-0.13%)
Feb 12, 2019	19.22	19.54	19.21	19.50	7,481,442	+0.41(+2.14%)
Feb 11, 2019	19.21	19.38	19.04	19.09	7,933,116	-0.05(-0.26%)
Feb 08, 2019	18.92	19.15	18.88	19.14	8,225,554	+0.05(+0.26%)
Feb 07, 2019	19.14	19.22	18.95	19.09	9,108,398	-0.18(-0.91%)
Feb 06, 2019	19.04	19.29	19.04	19.27	6,983,193	+0.23(+1.18%)
Feb 05, 2019	18.85	19.06	18.85	19.04	7,168,183	+0.21(+1.11%)
Feb 04, 2019	18.60	18.87	18.51	18.83	7,745,151	+0.24(+1.30%)
Feb 01, 2019	18.51	18.62	18.32	18.59	9,514,288	+0.19(+1.04%)
Jan 31, 2019	18.54	18.59	18.38	18.40	13,408,413	-0.14(-0.77%)
Jan 30, 2019	18.45	18.58	18.30	18.54	9,049,103	+0.27(+1.46%)
Jan 29, 2019	18.48	18.57	18.25	18.27	8,151,250	-0.08(-0.45%)
Jan 28, 2019	18.23	18.38	18.11	18.36	7,223,277	-0.10(-0.54%)
Jan 25, 2019	18.33	18.48	18.24	18.46	8,728,644	+0.28(+1.52%)
Jan 24, 2019	18.00	18.33	17.97	18.18	6,732,388	+0.28(+1.54%)
Jan 23, 2019	17.88	18.02	17.70	17.91	12,016,990	+0.10(+0.56%)
Jan 22, 2019	18.06	18.08	17.69	17.81	18,254,162	-0.36(-1.98%)
Jan 18, 2019	17.84	18.20	17.78	18.17	12,963,003	+0.43(+2.45%)
Jan 17, 2019	17.50	17.92	17.47	17.73	13,402,000	+0.15(+0.85%)
Jan 16, 2019	17.50	17.69	17.30	17.58	10,360,278	+0.03(+0.19%)
Jan 15, 2019	17.37	17.60	17.25	17.55	10,583,027	+0.18(+1.06%)
Jan 14, 2019	17.49	17.62	17.27	17.36	11,518,881	-0.32(-1.80%)
Jan 11, 2019	17.74	17.78	17.37	17.68	14,995,596	-0.25(-1.40%)
Jan 10, 2019	17.64	17.97	17.59	17.93	9,538,436	+0.22(+1.23%)
Jan 09, 2019	17.82	17.92	17.54	17.72	9,522,990	+0.00(+0.00%)
Jan 08, 2019	17.72	17.89	17.41	17.72	7,606,492	+0.22(+1.24%)
Jan 07, 2019	17.33	17.67	17.32	17.50	9,778,729	+0.19(+1.11%)
Jan 04, 2019	17.02	17.45	16.93	17.31	11,039,481	+0.66(+3.96%)
Jan 03, 2019	17.00	17.04	16.45	16.65	15,987,086	-0.58(-3.39%)

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.