Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.44	17.46	16.96	17.12	415,900	-0.17(-0.98%)
Mar 28, 2019	17.32	17.70	16.73	17.29	304,701	+0.10(+0.58%)
Mar 27, 2019	17.09	17.63	16.91	17.19	315,071	+0.19(+1.12%)
Mar 26, 2019	17.28	17.40	16.74	17.00	387,810	-0.14(-0.82%)
Mar 25, 2019	17.09	17.35	16.74	17.14	383,654	+0.02(+0.12%)
Mar 22, 2019	18.04	18.09	17.11	17.12	428,800	-1.06(-5.83%)
Mar 21, 2019	18.26	18.66	18.16	18.18	282,938	-0.14(-0.76%)
Mar 20, 2019	18.54	18.54	17.97	18.32	436,952	-0.29(-1.56%)
Mar 19, 2019	18.93	19.14	18.57	18.61	338,380	-0.20(-1.06%)
Mar 18, 2019	18.61	18.88	18.55	18.81	258,299	+0.30(+1.62%)
Mar 15, 2019	18.63	19.06	18.50	18.51	519,600	-0.12(-0.64%)
Mar 14, 2019	19.01	19.10	18.61	18.63	273,641	-0.38(-2.00%)
Mar 13, 2019	19.14	19.20	18.96	19.01	247,798	-0.05(-0.26%)
Mar 12, 2019	19.00	19.27	18.83	19.06	317,693	+0.28(+1.49%)
Mar 11, 2019	18.47	18.98	18.46	18.78	639,854	+0.38(+2.07%)
Mar 08, 2019	18.36	18.59	18.13	18.40	508,600	-0.01(-0.05%)
Mar 07, 2019	18.41	18.54	18.06	18.41	546,898	-0.18(-0.97%)
Mar 06, 2019	19.19	19.24	18.59	18.59	383,774	-0.59(-3.08%)
Mar 05, 2019	19.16	19.32	18.90	19.18	410,546	+0.05(+0.26%)
Mar 04, 2019	19.24	19.53	18.99	19.13	464,880	-0.11(-0.57%)
Mar 01, 2019	19.13	19.58	18.92	19.24	664,500	+0.42(+2.23%)
Feb 28, 2019	19.72	20.52	18.48	18.82	1,000,113	+1.30(+7.42%)
Feb 27, 2019	17.72	17.72	17.19	17.52	266,948	-0.15(-0.85%)
Feb 26, 2019	18.10	18.25	17.64	17.67	492,706	-0.42(-2.32%)
Feb 25, 2019	18.08	18.42	18.05	18.09	431,321	+0.01(+0.06%)
Feb 22, 2019	18.15	18.33	17.96	18.08	299,000	+0.16(+0.89%)
Feb 21, 2019	17.70	17.95	17.52	17.92	214,242	+0.21(+1.19%)
Feb 20, 2019	17.54	18.09	17.54	17.71	385,385	+0.24(+1.37%)
Feb 19, 2019	16.93	17.56	16.89	17.47	321,009	+0.48(+2.83%)
Feb 15, 2019	16.63	17.17	16.59	16.99	303,100	+0.49(+2.97%)
Feb 14, 2019	16.27	16.64	16.17	16.50	337,527	+0.16(+0.98%)
Feb 13, 2019	15.83	16.43	15.83	16.34	396,469	+0.55(+3.48%)
Feb 12, 2019	15.50	15.82	15.42	15.79	1,641,529	+0.38(+2.47%)
Feb 11, 2019	15.73	15.77	15.23	15.41	570,595	-0.28(-1.78%)
Feb 08, 2019	15.87	16.20	15.58	15.69	318,200	-0.26(-1.63%)
Feb 07, 2019	16.22	16.25	15.66	15.95	249,276	-0.41(-2.51%)
Feb 06, 2019	16.09	16.40	16.09	16.36	309,920	+0.24(+1.49%)
Feb 05, 2019	16.44	16.61	15.83	16.12	704,217	-0.28(-1.71%)
Feb 04, 2019	16.06	16.40	15.82	16.40	217,178	+0.32(+1.99%)
Feb 01, 2019	16.40	16.75	16.01	16.08	403,000	-1.13(-6.57%)
Jan 31, 2019	17.17	17.65	17.07	17.21	345,600	+0.00(+0.00%)
Jan 30, 2019	17.35	17.39	16.86	17.21	173,833	-0.01(-0.06%)
Jan 29, 2019	17.13	17.33	17.00	17.22	185,798	+0.04(+0.23%)
Jan 28, 2019	17.28	17.58	17.03	17.18	298,835	-0.26(-1.49%)
Jan 25, 2019	17.39	17.88	17.39	17.44	392,200	+0.20(+1.16%)
Jan 24, 2019	17.05	17.43	17.05	17.24	316,608	+0.13(+0.76%)
Jan 23, 2019	16.57	17.15	16.57	17.11	418,013	+0.55(+3.32%)
Jan 22, 2019	17.35	17.49	16.25	16.56	670,106	-1.77(-9.66%)
Jan 18, 2019	18.01	18.59	17.87	18.33	219,000	+0.50(+2.80%)
Jan 17, 2019	17.46	17.99	17.46	17.83	221,974	+0.26(+1.48%)
Jan 16, 2019	17.92	17.98	17.47	17.57	223,820	-0.35(-1.95%)
Jan 15, 2019	17.94	18.05	17.58	17.92	243,110	-0.02(-0.11%)
Jan 14, 2019	17.89	18.22	17.70	17.94	263,491	-0.10(-0.55%)
Jan 11, 2019	17.75	18.06	17.55	18.04	240,900	+0.09(+0.50%)
Jan 10, 2019	17.59	17.97	17.47	17.95	212,830	+0.18(+1.01%)
Jan 09, 2019	17.77	17.85	16.90	17.77	481,714	+0.03(+0.17%)
Jan 08, 2019	17.46	17.76	17.28	17.74	345,711	+0.51(+2.96%)
Jan 07, 2019	16.75	17.23	16.30	17.23	708,354	+0.48(+2.87%)
Jan 04, 2019	16.42	17.13	16.07	16.75	800,400	+0.68(+4.23%)
Jan 03, 2019	16.04	16.54	15.89	16.07	506,003	-0.01(-0.06%)

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.