Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.94	15.11	14.73	14.75	526,010	-0.15(-1.03%)
Mar 28, 2019	14.20	15.25	14.20	14.91	532,636	+0.60(+4.22%)
Mar 27, 2019	14.06	14.36	13.89	14.30	408,651	+0.23(+1.64%)
Mar 26, 2019	13.78	14.10	13.77	14.07	463,385	+0.49(+3.60%)
Mar 25, 2019	14.04	14.08	13.40	13.58	656,421	-0.55(-3.87%)
Mar 22, 2019	14.99	14.99	14.13	14.13	553,239	-1.08(-7.12%)
Mar 21, 2019	15.41	15.51	15.05	15.21	304,313	-0.26(-1.67%)
Mar 20, 2019	15.44	16.06	15.37	15.47	495,125	+0.05(+0.31%)
Mar 19, 2019	15.38	15.76	15.13	15.42	464,480	-0.16(-1.05%)
Mar 18, 2019	14.89	15.63	14.86	15.59	349,913	+0.64(+4.30%)
Mar 15, 2019	14.80	15.02	14.66	14.94	982,226	+0.08(+0.52%)
Mar 14, 2019	14.82	15.16	14.77	14.87	396,453	+0.04(+0.26%)
Mar 13, 2019	14.98	15.06	14.68	14.83	1,102,245	+0.01(+0.06%)
Mar 12, 2019	14.66	14.95	14.52	14.82	1,009,400	+0.39(+2.72%)
Mar 11, 2019	13.94	14.58	13.85	14.43	565,803	+0.57(+4.08%)
Mar 08, 2019	13.76	14.14	13.46	13.86	411,773	-0.14(-1.03%)
Mar 07, 2019	14.38	14.48	13.77	14.00	1,116,914	-0.36(-2.54%)
Mar 06, 2019	14.88	14.88	14.23	14.37	455,297	-0.62(-4.16%)
Mar 05, 2019	15.30	15.52	14.80	14.99	617,858	-0.22(-1.45%)
Mar 04, 2019	15.82	15.90	14.83	15.21	850,997	-0.50(-3.16%)
Mar 01, 2019	15.75	16.15	15.59	15.71	412,652	+0.06(+0.37%)
Feb 28, 2019	15.95	15.95	15.39	15.65	439,604	-0.28(-1.74%)
Feb 27, 2019	16.00	16.19	15.57	15.93	621,230	-0.03(-0.18%)
Feb 26, 2019	16.40	16.59	15.92	15.96	381,528	-0.45(-2.74%)
Feb 25, 2019	16.17	16.70	16.08	16.41	385,561	+0.17(+1.06%)
Feb 22, 2019	16.33	16.45	16.07	16.23	356,766	+0.10(+0.59%)
Feb 21, 2019	16.55	16.73	15.82	16.14	591,456	-0.58(-3.49%)
Feb 20, 2019	16.22	16.91	16.01	16.72	685,883	+0.53(+3.24%)
Feb 19, 2019	16.13	16.41	16.02	16.20	385,520	-0.05(-0.29%)
Feb 15, 2019	16.23	16.42	16.01	16.24	372,988	+0.21(+1.31%)
Feb 14, 2019	15.94	16.27	15.82	16.03	394,486	+0.05(+0.30%)
Feb 13, 2019	15.52	16.02	15.30	15.99	498,937	+0.53(+3.40%)
Feb 12, 2019	15.47	15.68	15.21	15.46	505,011	+0.17(+1.13%)
Feb 11, 2019	14.57	15.29	14.54	15.29	296,709	+0.65(+4.44%)
Feb 08, 2019	14.71	14.81	14.47	14.64	540,121	-0.09(-0.58%)
Feb 07, 2019	15.06	15.17	14.36	14.72	696,124	-0.65(-4.23%)
Feb 06, 2019	15.19	15.56	14.53	15.37	728,692	+0.11(+0.69%)
Feb 05, 2019	15.29	15.64	15.13	15.27	724,179	-0.02(-0.12%)
Feb 04, 2019	14.64	15.35	14.59	15.29	512,973	+0.46(+3.09%)
Feb 01, 2019	14.64	15.26	14.40	14.83	378,220	+0.30(+2.04%)
Jan 31, 2019	14.50	14.69	14.37	14.53	241,308	+0.03(+0.20%)
Jan 30, 2019	14.58	14.68	14.10	14.50	322,961	+0.09(+0.60%)
Jan 29, 2019	14.46	14.72	14.32	14.42	281,248	+0.08(+0.53%)
Jan 28, 2019	14.56	14.74	14.23	14.34	563,635	-0.60(-4.03%)
Jan 25, 2019	14.65	15.06	14.48	14.94	523,795	+0.52(+3.58%)
Jan 24, 2019	13.77	14.56	13.77	14.43	728,572	+0.63(+4.57%)
Jan 23, 2019	14.58	14.82	13.64	13.80	832,845	-0.47(-3.28%)
Jan 22, 2019	14.34	14.44	13.73	14.27	818,505	-0.29(-1.97%)
Jan 18, 2019	14.15	14.94	14.12	14.55	957,587	+0.56(+4.03%)
Jan 17, 2019	13.28	14.22	13.28	13.99	846,691	+0.43(+3.17%)
Jan 16, 2019	13.01	13.69	13.00	13.56	1,137,351	+0.54(+4.18%)
Jan 15, 2019	12.92	13.15	12.73	13.01	734,537	+0.24(+1.87%)
Jan 14, 2019	12.42	13.21	12.41	12.78	725,944	+0.13(+1.06%)
Jan 11, 2019	12.98	13.10	12.42	12.64	427,094	-0.49(-3.71%)
Jan 10, 2019	12.92	13.22	12.67	13.13	745,044	-0.04(-0.29%)
Jan 09, 2019	12.69	13.34	12.54	13.17	937,549	+0.68(+5.43%)
Jan 08, 2019	13.38	13.38	12.35	12.49	699,514	-0.69(-5.22%)
Jan 07, 2019	13.05	13.39	12.86	13.18	603,057	+0.14(+1.10%)
Jan 04, 2019	12.95	13.55	12.88	13.03	895,109	+0.40(+3.18%)
Jan 03, 2019	12.79	13.14	12.29	12.63	384,228	-0.22(-1.71%)

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.