Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.06	14.28	13.99	13.99	1,793,628	-0.08(-0.54%)
Feb 27, 2019	13.96	14.14	13.84	14.07	538,896	+0.04(+0.27%)
Feb 26, 2019	14.83	14.94	14.02	14.03	995,014	-0.76(-5.17%)
Feb 25, 2019	14.78	15.37	14.78	14.79	795,643	+0.04(+0.26%)
Feb 22, 2019	14.60	15.35	14.19	14.76	921,903	+0.14(+0.97%)
Feb 21, 2019	14.81	14.81	14.38	14.62	636,922	-0.12(-0.83%)
Feb 20, 2019	14.62	14.79	14.45	14.74	761,210	-0.04(-0.26%)
Feb 19, 2019	14.73	14.92	14.62	14.78	1,012,755	-0.08(-0.57%)
Feb 15, 2019	14.82	14.96	14.74	14.86	486,795	+0.10(+0.70%)
Feb 14, 2019	14.40	14.83	14.33	14.76	967,878	+0.21(+1.43%)
Feb 13, 2019	14.74	14.81	14.47	14.55	1,019,502	-0.15(-1.03%)
Feb 12, 2019	14.72	14.77	14.47	14.70	540,717	+0.09(+0.65%)
Feb 11, 2019	14.45	14.69	14.41	14.61	351,637	+0.17(+1.18%)
Feb 08, 2019	14.92	14.92	14.05	14.44	792,260	-0.57(-3.78%)
Feb 07, 2019	14.96	15.10	14.81	15.00	555,744	-0.02(-0.13%)
Feb 06, 2019	14.88	15.04	14.79	15.02	311,024	+0.07(+0.44%)
Feb 05, 2019	14.93	15.15	14.82	14.96	489,995	+0.01(+0.06%)
Feb 04, 2019	14.62	14.96	14.50	14.95	490,388	+0.35(+2.39%)
Feb 01, 2019	14.81	14.82	14.54	14.60	691,109	-0.15(-1.02%)
Jan 31, 2019	14.53	14.79	14.51	14.75	471,777	+0.17(+1.17%)
Jan 30, 2019	14.46	14.65	14.32	14.58	382,784	+0.26(+1.85%)
Jan 29, 2019	14.46	14.52	14.10	14.31	642,378	-0.05(-0.33%)
Jan 28, 2019	14.58	14.66	14.01	14.36	500,586	-0.35(-2.37%)
Jan 25, 2019	14.41	14.83	14.41	14.71	662,194	+0.38(+2.64%)
Jan 24, 2019	14.30	14.57	14.22	14.33	349,980	+0.01(+0.07%)
Jan 23, 2019	13.84	14.56	13.77	14.32	1,275,249	+0.56(+4.05%)
Jan 22, 2019	14.06	14.17	13.67	13.77	1,112,823	-0.42(-2.93%)
Jan 18, 2019	14.56	14.64	14.17	14.18	563,479	-0.28(-1.96%)
Jan 17, 2019	14.38	14.66	14.38	14.46	474,421	-0.03(-0.20%)
Jan 16, 2019	14.18	14.56	14.18	14.49	457,376	+0.38(+2.68%)
Jan 15, 2019	13.97	14.23	13.97	14.11	522,074	+0.14(+1.01%)
Jan 14, 2019	14.06	14.20	13.90	13.97	624,986	-0.11(-0.80%)
Jan 11, 2019	13.93	14.20	13.89	14.09	493,680	+0.06(+0.40%)
Jan 10, 2019	13.93	14.32	13.90	14.03	771,398	+0.09(+0.68%)
Jan 09, 2019	13.82	14.24	13.78	13.94	1,258,022	+0.26(+1.93%)
Jan 08, 2019	13.36	13.96	13.33	13.67	2,296,732	+0.38(+2.84%)
Jan 07, 2019	14.33	14.37	13.27	13.29	1,856,788	-1.90(-12.49%)
Jan 04, 2019	14.55	15.30	14.53	15.19	851,998	+0.74(+5.09%)
Jan 03, 2019	14.69	14.83	14.27	14.45	1,437,047	-0.40(-2.67%)
Jan 02, 2019	14.31	14.88	14.24	14.85	1,052,808	+0.36(+2.48%)
Dec 31, 2018	14.73	14.83	14.30	14.49	536,470	-0.13(-0.90%)
Dec 28, 2018	14.80	14.96	14.36	14.62	800,840	-0.12(-0.83%)
Dec 27, 2018	14.61	14.75	14.16	14.75	767,747	+0.00(+0.00%)
Dec 26, 2018	14.20	14.77	13.99	14.75	814,654	+0.65(+4.62%)
Dec 24, 2018	14.63	14.64	14.10	14.10	230,899	-0.64(-4.36%)
Dec 21, 2018	15.23	15.40	14.71	14.74	2,745,904	-0.48(-3.16%)
Dec 20, 2018	15.49	15.49	15.10	15.22	916,838	-0.30(-1.95%)
Dec 19, 2018	16.06	16.10	15.44	15.52	1,405,533	-0.50(-3.12%)
Dec 18, 2018	15.72	16.15	15.70	16.02	978,873	+0.48(+3.10%)
Dec 17, 2018	15.54	15.82	15.34	15.54	852,452	-0.29(-1.85%)
Dec 14, 2018	16.63	16.72	15.71	15.83	539,754	-1.10(-6.52%)
Dec 13, 2018	17.49	17.66	16.94	16.94	513,286	-0.49(-2.82%)
Dec 12, 2018	17.77	17.93	17.38	17.43	430,138	-0.09(-0.49%)
Dec 11, 2018	17.49	17.70	17.32	17.51	303,378	+0.31(+1.81%)
Dec 10, 2018	17.36	17.49	16.90	17.20	532,917	-0.18(-1.03%)
Dec 07, 2018	17.51	17.66	17.19	17.38	520,053	-0.17(-0.97%)
Dec 06, 2018	17.33	17.55	16.92	17.55	483,967	+0.06(+0.32%)
Dec 04, 2018	18.23	18.29	17.41	17.49	467,518	-0.76(-4.14%)

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.