Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	19.32	19.32	19.18	19.18	1,240,183	-0.31(-1.61%)
Feb 27, 2019	19.50	19.59	19.39	19.50	701,538	-0.20(-1.00%)
Feb 26, 2019	19.72	19.77	19.66	19.69	857,981	-0.08(-0.40%)
Feb 25, 2019	19.80	19.86	19.75	19.77	2,749,100	+0.19(+0.95%)
Feb 22, 2019	19.52	19.60	19.52	19.59	1,666,082	+0.23(+1.17%)
Feb 21, 2019	19.42	19.43	19.30	19.36	523,530	-0.11(-0.56%)
Feb 20, 2019	19.37	19.49	19.35	19.47	810,753	+0.14(+0.71%)
Feb 19, 2019	19.29	19.43	19.20	19.33	2,186,089	+0.04(+0.20%)
Feb 15, 2019	19.12	19.29	19.10	19.29	761,047	+0.31(+1.66%)
Feb 14, 2019	18.93	19.05	18.83	18.98	622,447	-0.06(-0.31%)
Feb 13, 2019	19.01	19.09	18.98	19.04	753,953	+0.14(+0.73%)
Feb 12, 2019	18.67	18.90	18.64	18.90	1,066,525	+0.64(+3.50%)
Feb 11, 2019	18.20	18.28	18.18	18.26	419,168	+0.07(+0.38%)
Feb 08, 2019	18.08	18.20	17.91	18.19	390,546	-0.18(-0.96%)
Feb 07, 2019	18.57	18.57	18.29	18.37	568,316	-0.23(-1.22%)
Feb 06, 2019	18.55	18.63	18.52	18.59	571,693	+0.04(+0.21%)
Feb 05, 2019	18.51	18.58	18.47	18.55	531,947	+0.20(+1.07%)
Feb 04, 2019	18.26	18.36	18.18	18.36	314,484	+0.17(+0.92%)
Feb 01, 2019	18.24	18.28	18.15	18.19	557,938	+0.05(+0.27%)
Jan 31, 2019	18.04	18.21	17.97	18.14	730,324	+0.18(+0.98%)
Jan 30, 2019	17.76	18.01	17.67	17.96	471,811	+0.34(+1.95%)
Jan 29, 2019	17.74	17.78	17.61	17.62	1,916,746	-0.26(-1.43%)
Jan 28, 2019	17.92	17.94	17.81	17.88	651,948	-0.31(-1.73%)
Jan 25, 2019	18.07	18.20	18.05	18.19	674,044	+0.41(+2.32%)
Jan 24, 2019	17.62	17.82	17.58	17.78	383,373	+0.29(+1.69%)
Jan 23, 2019	17.60	17.69	17.36	17.48	737,347	+0.00(+0.00%)
Jan 22, 2019	17.76	17.76	17.43	17.48	924,190	-0.60(-3.31%)
Jan 18, 2019	17.92	18.09	17.87	18.08	616,653	+0.39(+2.22%)
Jan 17, 2019	17.40	17.74	17.31	17.69	438,876	+0.09(+0.50%)
Jan 16, 2019	17.57	17.71	17.55	17.60	786,645	+0.15(+0.84%)
Jan 15, 2019	17.44	17.54	17.36	17.45	908,075	+0.38(+2.25%)
Jan 14, 2019	17.12	17.15	17.00	17.07	508,941	-0.11(-0.63%)
Jan 11, 2019	17.19	17.20	17.10	17.18	303,543	-0.17(-0.96%)
Jan 10, 2019	17.15	17.35	17.10	17.35	703,279	+0.00(+0.00%)
Jan 09, 2019	17.19	17.38	17.18	17.35	626,880	+0.25(+1.44%)
Jan 08, 2019	17.15	17.19	16.89	17.10	885,630	+0.23(+1.34%)
Jan 07, 2019	16.72	17.00	16.72	16.87	1,227,939	+0.28(+1.66%)
Jan 04, 2019	16.13	16.64	16.13	16.60	1,121,983	+0.51(+3.18%)
Jan 03, 2019	16.37	16.41	16.01	16.09	1,265,710	-0.44(-2.68%)
Jan 02, 2019	16.28	16.59	16.21	16.53	356,439	+0.08(+0.48%)
Dec 31, 2018	16.50	16.55	16.37	16.45	1,349,513	+0.01(+0.06%)
Dec 28, 2018	16.46	16.60	16.32	16.44	1,338,727	+0.12(+0.73%)
Dec 27, 2018	16.08	16.32	15.83	16.32	1,298,310	+0.07(+0.42%)
Dec 26, 2018	15.78	16.27	15.68	16.25	1,605,927	+0.70(+4.48%)
Dec 24, 2018	15.65	15.80	15.51	15.56	1,652,830	-0.32(-2.01%)
Dec 21, 2018	16.21	16.29	15.87	15.88	1,608,541	-0.46(-2.79%)
Dec 20, 2018	16.51	16.60	16.19	16.33	2,420,442	-0.31(-1.86%)
Dec 19, 2018	16.98	17.10	16.52	16.64	1,270,358	-0.21(-1.26%)
Dec 18, 2018	16.91	17.05	16.79	16.85	3,958,306	+0.12(+0.69%)
Dec 17, 2018	16.97	17.02	16.63	16.74	1,156,675	-0.37(-2.15%)
Dec 14, 2018	17.24	17.30	17.08	17.11	2,388,499	-0.43(-2.43%)
Dec 13, 2018	17.71	17.80	17.51	17.53	655,034	-0.11(-0.60%)
Dec 12, 2018	17.62	17.85	17.50	17.64	1,145,973	+0.33(+1.90%)
Dec 11, 2018	17.56	17.60	17.19	17.31	2,115,852	-0.25(-1.43%)
Dec 10, 2018	17.52	17.64	17.25	17.56	940,157	-0.09(-0.49%)
Dec 07, 2018	18.03	18.09	17.58	17.65	1,263,418	-0.45(-2.46%)
Dec 06, 2018	17.93	18.11	17.63	18.09	1,498,085	-0.38(-2.05%)
Dec 04, 2018	19.24	19.27	18.47	18.47	1,094,006	-1.00(-5.12%)

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.