Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.69	21.18	20.30	21.06	387,300	+0.59(+2.88%)
Mar 28, 2019	20.63	21.01	20.31	20.47	236,598	-0.03(-0.15%)
Mar 27, 2019	21.49	21.70	20.39	20.50	570,551	-1.02(-4.74%)
Mar 26, 2019	21.54	21.76	21.25	21.52	309,987	+0.10(+0.47%)
Mar 25, 2019	21.30	21.78	20.78	21.42	473,296	+1.01(+4.95%)
Mar 22, 2019	21.90	21.94	20.25	20.41	419,900	-1.72(-7.77%)
Mar 21, 2019	20.47	22.18	20.14	22.13	666,317	+1.62(+7.90%)
Mar 20, 2019	20.83	20.92	20.30	20.51	455,429	-0.39(-1.87%)
Mar 19, 2019	21.58	21.82	20.36	20.90	409,501	-0.60(-2.79%)
Mar 18, 2019	20.88	21.89	20.64	21.50	689,791	+0.64(+3.07%)
Mar 15, 2019	19.81	20.90	19.77	20.86	1,061,900	+1.10(+5.57%)
Mar 14, 2019	19.98	20.16	19.62	19.76	478,404	-0.08(-0.40%)
Mar 13, 2019	19.63	20.52	19.41	19.84	637,732	+0.37(+1.90%)
Mar 12, 2019	19.48	19.57	18.73	19.47	521,717	+0.02(+0.10%)
Mar 11, 2019	19.40	19.65	18.98	19.45	619,946	+0.27(+1.41%)
Mar 08, 2019	20.31	20.35	18.98	19.18	843,100	-1.31(-6.39%)
Mar 07, 2019	20.88	21.16	20.15	20.49	986,215	-0.40(-1.91%)
Mar 06, 2019	21.69	22.00	20.67	20.89	728,880	-0.88(-4.04%)
Mar 05, 2019	20.15	22.00	19.79	21.77	1,346,955	+1.63(+8.09%)
Mar 04, 2019	19.34	20.40	18.99	20.14	865,158	+0.88(+4.57%)
Mar 01, 2019	18.67	20.10	18.49	19.26	866,500	+0.80(+4.33%)
Feb 28, 2019	18.11	18.69	17.65	18.46	423,896	+0.12(+0.65%)
Feb 27, 2019	17.31	19.17	15.00	18.34	1,590,388	+0.45(+2.52%)
Feb 26, 2019	18.05	18.28	17.45	17.89	299,789	-0.16(-0.89%)
Feb 25, 2019	18.01	18.50	18.01	18.05	221,225	+0.09(+0.50%)
Feb 22, 2019	18.03	18.39	17.55	17.96	329,900	-0.05(-0.28%)
Feb 21, 2019	17.68	18.35	17.51	18.01	481,870	+0.34(+1.92%)
Feb 20, 2019	17.68	18.03	17.41	17.67	265,813	+0.02(+0.11%)
Feb 19, 2019	17.49	17.71	17.17	17.65	180,940	+0.08(+0.46%)
Feb 15, 2019	18.06	18.25	17.45	17.57	383,200	-0.35(-1.95%)
Feb 14, 2019	17.64	18.14	17.05	17.92	373,171	+0.18(+1.01%)
Feb 13, 2019	18.00	18.28	17.18	17.74	363,927	-0.22(-1.22%)
Feb 12, 2019	17.74	18.41	17.10	17.96	740,111	+0.41(+2.34%)
Feb 11, 2019	15.97	18.56	15.81	17.55	1,435,922	+1.65(+10.38%)
Feb 08, 2019	16.00	16.12	15.57	15.90	350,500	-0.08(-0.50%)
Feb 07, 2019	16.62	16.94	15.91	15.98	351,889	-0.74(-4.43%)
Feb 06, 2019	17.00	17.10	16.56	16.72	337,726	-0.29(-1.70%)
Feb 05, 2019	16.75	17.21	16.45	17.01	356,237	+0.26(+1.55%)
Feb 04, 2019	16.42	16.80	16.06	16.75	293,151	+0.39(+2.38%)
Feb 01, 2019	16.49	16.53	16.07	16.36	412,700	-0.14(-0.85%)
Jan 31, 2019	16.25	17.09	16.25	16.50	435,422	+0.23(+1.41%)
Jan 30, 2019	16.30	16.68	15.93	16.27	444,142	+0.09(+0.56%)
Jan 29, 2019	16.55	16.69	16.03	16.18	434,596	-0.33(-2.00%)
Jan 28, 2019	16.82	16.86	16.31	16.51	574,578	-0.50(-2.94%)
Jan 25, 2019	16.41	17.11	16.29	17.01	828,700	+0.75(+4.61%)
Jan 24, 2019	16.10	16.58	16.01	16.26	579,063	+0.17(+1.06%)
Jan 23, 2019	16.29	16.90	15.56	16.09	414,905	-0.08(-0.49%)
Jan 22, 2019	15.71	16.69	15.54	16.17	872,077	+0.14(+0.87%)
Jan 18, 2019	15.38	16.59	15.38	16.03	626,500	+0.67(+4.36%)
Jan 17, 2019	14.58	15.49	14.54	15.36	965,389	+0.74(+5.06%)
Jan 16, 2019	16.27	16.44	14.59	14.62	2,211,737	-1.99(-11.98%)
Jan 15, 2019	16.28	16.96	15.91	16.61	940,499	+0.59(+3.68%)
Jan 14, 2019	16.11	16.98	15.98	16.02	949,285	-0.22(-1.35%)
Jan 11, 2019	15.86	16.52	15.78	16.24	949,600	+0.24(+1.50%)
Jan 10, 2019	15.50	16.29	14.65	16.00	981,659	+0.47(+3.03%)
Jan 09, 2019	15.21	15.96	14.13	15.53	1,635,439	+0.36(+2.37%)
Jan 08, 2019	16.38	16.91	15.01	15.17	2,996,256	-1.20(-7.33%)
Jan 07, 2019	20.70	21.00	16.00	16.37	4,315,478	-4.94(-23.18%)
Jan 04, 2019	20.71	21.65	20.38	21.31	544,300	+0.91(+4.46%)
Jan 03, 2019	20.33	20.95	19.58	20.40	921,642	-0.23(-1.11%)

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.