Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	21.73	21.87	21.29	21.60	532,531	+0.05(+0.23%)
Mar 28, 2019	21.35	21.83	21.23	21.55	537,850	+0.23(+1.06%)
Mar 27, 2019	21.91	21.95	21.29	21.33	362,665	-0.53(-2.45%)
Mar 26, 2019	21.52	22.18	21.46	21.86	390,737	+0.33(+1.55%)
Mar 25, 2019	21.51	21.86	21.32	21.53	393,687	-0.02(-0.08%)
Mar 22, 2019	22.20	22.20	21.31	21.54	409,271	-0.75(-3.37%)
Mar 21, 2019	22.03	22.41	21.99	22.29	471,911	+0.23(+1.02%)
Mar 20, 2019	22.01	22.27	21.64	22.07	599,116	+0.05(+0.23%)
Mar 19, 2019	22.20	22.39	21.94	22.02	717,192	-0.06(-0.26%)
Mar 18, 2019	22.25	22.54	22.06	22.08	617,956	-0.07(-0.30%)
Mar 15, 2019	21.63	22.14	21.63	22.14	880,651	+0.65(+3.03%)
Mar 14, 2019	21.90	22.03	21.41	21.49	420,392	-0.46(-2.09%)
Mar 13, 2019	22.11	22.29	21.89	21.95	528,425	-0.05(-0.23%)
Mar 12, 2019	22.44	22.74	21.94	22.00	501,834	-0.43(-1.93%)
Mar 11, 2019	21.80	22.69	21.76	22.44	877,071	+0.74(+3.42%)
Mar 08, 2019	21.26	21.80	21.01	21.69	897,329	+0.24(+1.13%)
Mar 07, 2019	21.82	21.92	21.37	21.45	1,384,321	-0.38(-1.75%)
Mar 06, 2019	22.55	24.34	21.84	21.84	576,367	-0.71(-3.14%)
Mar 05, 2019	22.93	23.09	22.42	22.54	628,009	-0.36(-1.56%)
Mar 04, 2019	23.66	23.77	22.89	22.90	595,992	-0.73(-3.10%)
Mar 01, 2019	23.59	23.96	23.38	23.63	557,257	+0.22(+0.96%)
Feb 28, 2019	23.59	23.71	23.10	23.41	771,153	-0.29(-1.23%)
Feb 27, 2019	23.83	24.32	23.61	23.70	713,623	-0.18(-0.77%)
Feb 26, 2019	24.03	24.23	23.76	23.88	735,971	-0.19(-0.80%)
Feb 25, 2019	24.66	24.81	24.04	24.07	454,644	-0.37(-1.53%)
Feb 22, 2019	24.10	24.72	24.10	24.45	540,079	+0.49(+2.05%)
Feb 21, 2019	24.06	24.10	23.63	23.96	498,684	-0.11(-0.45%)
Feb 20, 2019	23.76	24.24	23.76	24.07	586,490	+0.36(+1.51%)
Feb 19, 2019	23.08	23.83	23.03	23.71	929,183	+0.53(+2.30%)
Feb 15, 2019	22.87	23.33	22.81	23.18	1,015,532	+0.50(+2.20%)
Feb 14, 2019	22.57	22.79	22.05	22.68	1,344,745	-0.09(-0.40%)
Feb 13, 2019	22.56	23.56	22.56	22.77	1,857,850	+0.71(+3.21%)
Feb 12, 2019	22.14	22.29	21.84	22.06	1,202,569	+0.24(+1.11%)
Feb 11, 2019	21.49	21.94	21.25	21.82	1,119,537	+0.38(+1.79%)
Feb 08, 2019	21.78	22.03	21.02	21.44	538,998	-0.40(-1.83%)
Feb 07, 2019	21.94	21.97	21.52	21.84	345,005	-0.19(-0.87%)
Feb 06, 2019	21.92	22.19	21.64	22.03	270,425	+0.17(+0.76%)
Feb 05, 2019	21.70	22.19	21.67	21.86	401,185	+0.14(+0.65%)
Feb 04, 2019	21.73	21.86	21.45	21.72	389,373	+0.02(+0.08%)
Feb 01, 2019	21.24	21.98	21.17	21.70	919,432	+0.57(+2.72%)
Jan 31, 2019	20.84	21.32	20.78	21.13	826,745	+0.32(+1.52%)
Jan 30, 2019	20.78	20.91	20.50	20.81	470,520	+0.23(+1.13%)
Jan 29, 2019	20.70	21.08	20.46	20.58	824,575	-0.12(-0.56%)
Jan 28, 2019	20.58	21.14	20.30	20.70	795,913	-0.02(-0.12%)
Jan 25, 2019	20.88	21.10	20.58	20.72	498,997	+0.08(+0.40%)
Jan 24, 2019	20.26	20.90	20.26	20.64	615,567	+0.35(+1.72%)
Jan 23, 2019	20.33	20.48	20.13	20.29	583,749	+0.06(+0.29%)
Jan 22, 2019	20.42	20.79	19.96	20.23	718,787	-0.36(-1.74%)
Jan 18, 2019	20.45	20.70	20.05	20.59	1,118,118	+0.25(+1.23%)
Jan 17, 2019	20.04	20.54	19.96	20.34	1,006,472	+0.20(+0.99%)
Jan 16, 2019	19.39	20.15	19.39	20.14	810,817	+0.77(+4.00%)
Jan 15, 2019	19.55	19.55	19.14	19.36	391,218	-0.13(-0.68%)
Jan 14, 2019	19.92	19.99	19.49	19.50	625,333	-0.64(-3.18%)
Jan 11, 2019	19.63	20.16	19.28	20.14	669,093	+0.37(+1.85%)
Jan 10, 2019	19.34	19.96	19.32	19.77	449,299	+0.11(+0.55%)
Jan 09, 2019	19.40	19.95	19.31	19.66	498,825	+0.42(+2.16%)
Jan 08, 2019	19.17	19.48	18.29	19.25	687,787	+0.33(+1.76%)
Jan 07, 2019	18.27	19.00	18.07	18.91	602,283	+0.52(+2.85%)
Jan 04, 2019	18.01	18.58	18.01	18.39	696,241	+0.61(+3.42%)
Jan 03, 2019	17.64	18.15	17.26	17.78	810,108	-0.03(-0.19%)

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.